Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.96 | 14.11 | 13.54 | 14.11 | 8,128,337 | +0.42(+3.06%) |
May 28, 2009 | 13.42 | 13.71 | 13.12 | 13.69 | 15,635,504 | +0.37(+2.81%) |
May 27, 2009 | 13.86 | 13.92 | 13.30 | 13.32 | 6,285,566 | -0.48(-3.47%) |
May 26, 2009 | 13.25 | 13.86 | 13.18 | 13.80 | 7,494,118 | +0.41(+3.07%) |
May 22, 2009 | 13.73 | 13.73 | 13.28 | 13.39 | 3,497,452 | -0.16(-1.21%) |
May 21, 2009 | 13.49 | 13.72 | 13.28 | 13.55 | 8,137,900 | -0.20(-1.47%) |
May 20, 2009 | 14.55 | 14.63 | 13.62 | 13.75 | 16,898,132 | -0.44(-3.11%) |
May 19, 2009 | 14.75 | 14.93 | 14.14 | 14.19 | 9,783,851 | -0.40(-2.77%) |
May 18, 2009 | 14.13 | 14.72 | 14.04 | 14.60 | 23,300,698 | +0.91(+6.61%) |
May 15, 2009 | 14.07 | 14.25 | 13.54 | 13.69 | 8,103,963 | -0.31(-2.19%) |
May 14, 2009 | 13.44 | 14.16 | 13.38 | 14.00 | 11,096,052 | +0.40(+2.92%) |
May 13, 2009 | 14.08 | 14.13 | 13.50 | 13.60 | 16,395,532 | -0.61(-4.32%) |
May 12, 2009 | 15.23 | 15.39 | 14.07 | 14.22 | 18,310,634 | -0.96(-6.31%) |
May 11, 2009 | 15.77 | 16.04 | 15.16 | 15.17 | 18,906,736 | -1.00(-6.20%) |
May 08, 2009 | 15.11 | 16.27 | 14.90 | 16.18 | 23,420,668 | +1.72(+11.90%) |
May 07, 2009 | 16.04 | 16.21 | 14.23 | 14.46 | 20,915,112 | -0.52(-3.50%) |
May 06, 2009 | 14.10 | 15.27 | 14.03 | 14.98 | 23,853,056 | +1.47(+10.91%) |
May 05, 2009 | 13.48 | 13.77 | 13.21 | 13.51 | 10,056,718 | -0.24(-1.74%) |
May 04, 2009 | 12.18 | 13.75 | 12.17 | 13.74 | 16,699,077 | +1.74(+14.53%) |
May 01, 2009 | 12.08 | 12.38 | 11.84 | 12.00 | 13,764,527 | -0.22(-1.78%) |
Apr 30, 2009 | 12.79 | 12.82 | 12.14 | 12.22 | 9,595,083 | -0.21(-1.69%) |
Apr 29, 2009 | 12.15 | 12.54 | 12.08 | 12.43 | 11,908,898 | +0.55(+4.66%) |
Apr 28, 2009 | 11.75 | 12.20 | 11.73 | 11.87 | 9,739,203 | -0.37(-2.99%) |
Apr 27, 2009 | 12.49 | 12.74 | 12.15 | 12.24 | 13,137,434 | -0.54(-4.22%) |
Apr 24, 2009 | 12.60 | 13.09 | 12.21 | 12.78 | 20,991,066 | +0.35(+2.83%) |
Apr 23, 2009 | 12.34 | 12.59 | 11.90 | 12.43 | 12,750,926 | +0.45(+3.75%) |
Apr 22, 2009 | 12.17 | 13.10 | 11.97 | 11.98 | 24,613,556 | -0.61(-4.87%) |
Apr 21, 2009 | 10.95 | 12.60 | 10.77 | 12.59 | 17,414,376 | +0.82(+6.99%) |
Apr 20, 2009 | 13.15 | 13.15 | 11.73 | 11.77 | 19,361,686 | -2.05(-14.83%) |
Apr 17, 2009 | 13.48 | 14.14 | 13.03 | 13.82 | 19,798,898 | +0.49(+3.71%) |
Apr 16, 2009 | 13.36 | 13.65 | 12.70 | 13.33 | 24,832,908 | +0.31(+2.36%) |
Apr 15, 2009 | 12.30 | 13.14 | 12.00 | 13.02 | 7,714,196 | +0.56(+4.50%) |
Apr 14, 2009 | 13.54 | 13.72 | 12.40 | 12.46 | 15,924,046 | -1.04(-7.70%) |
Apr 13, 2009 | 12.36 | 13.65 | 12.16 | 13.50 | 14,738,167 | +0.91(+7.19%) |
Apr 09, 2009 | 11.63 | 12.61 | 11.44 | 12.59 | 14,246,599 | +2.12(+20.21%) |
Apr 08, 2009 | 10.69 | 10.80 | 10.21 | 10.47 | 8,864,143 | -0.13(-1.27%) |
Apr 07, 2009 | 10.56 | 10.90 | 10.56 | 10.61 | 4,561,809 | -0.40(-3.67%) |
Apr 06, 2009 | 11.10 | 11.15 | 10.79 | 11.01 | 8,465,106 | -0.42(-3.66%) |
Apr 03, 2009 | 10.92 | 11.44 | 10.75 | 11.43 | 11,801,591 | +0.46(+4.23%) |
Apr 02, 2009 | 11.56 | 11.59 | 10.80 | 10.97 | 24,393,992 | +0.15(+1.38%) |
Apr 01, 2009 | 10.16 | 10.92 | 10.09 | 10.82 | 16,334,289 | +0.45(+4.33%) |
Mar 31, 2009 | 10.12 | 10.59 | 9.876 | 10.37 | 13,377,708 | +0.57(+5.80%) |
Mar 30, 2009 | 10.24 | 10.32 | 9.693 | 9.802 | 8,472,465 | -1.28(-11.55%) |
Mar 26, 2009 | 11.34 | 11.35 | 10.80 | 11.08 | 18,648,856 | -0.14(-1.27%) |
Mar 25, 2009 | 11.07 | 11.43 | 10.30 | 11.22 | 15,837,889 | +0.49(+4.53%) |
Mar 24, 2009 | 11.22 | 11.52 | 10.60 | 10.74 | 10,222,611 | -0.72(-6.27%) |
Mar 23, 2009 | 10.65 | 11.48 | 10.63 | 11.46 | 18,644,382 | +1.80(+18.59%) |
Mar 20, 2009 | 10.24 | 10.24 | 9.529 | 9.659 | 14,029,157 | -0.55(-5.42%) |
Mar 19, 2009 | 11.68 | 11.68 | 10.20 | 10.21 | 25,171,088 | -1.06(-9.42%) |
Mar 18, 2009 | 10.06 | 11.31 | 9.921 | 11.28 | 49,580,648 | +1.11(+10.89%) |
Mar 17, 2009 | 9.570 | 10.17 | 9.353 | 10.17 | 17,435,492 | +0.65(+6.80%) |
Mar 16, 2009 | 9.921 | 10.37 | 9.495 | 9.521 | 15,170,848 | -0.05(-0.51%) |
Mar 13, 2009 | 9.854 | 10.02 | 9.136 | 9.570 | 0 | -0.13(-1.31%) |
Mar 12, 2009 | 8.717 | 9.779 | 8.515 | 9.697 | 16,446,783 | +0.98(+11.24%) |
Mar 11, 2009 | 8.724 | 9.166 | 8.500 | 8.717 | 14,553,797 | +0.28(+3.37%) |
Mar 10, 2009 | 7.901 | 8.474 | 7.789 | 8.432 | 15,895,363 | +1.09(+14.88%) |
Mar 09, 2009 | 6.839 | 7.564 | 6.839 | 7.340 | 8,999,937 | +0.37(+5.37%) |
Mar 06, 2009 | 7.228 | 7.527 | 6.659 | 6.966 | 0 | -0.20(-2.82%) |
Mar 05, 2009 | 7.729 | 7.834 | 7.131 | 7.168 | 8,314,556 | -0.88(-10.88%) |
Mar 04, 2009 | 8.649 | 8.679 | 7.811 | 8.043 | 13,842,308 | -0.39(-4.61%) |