Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.38 | 14.55 | 14.20 | 14.53 | 17,355,272 | +0.40(+2.81%) |
May 28, 2009 | 13.55 | 14.26 | 13.50 | 14.13 | 18,260,466 | +0.81(+6.05%) |
May 27, 2009 | 13.68 | 13.77 | 13.29 | 13.33 | 18,195,774 | -0.33(-2.44%) |
May 26, 2009 | 13.26 | 13.70 | 13.18 | 13.66 | 17,421,326 | +0.25(+1.83%) |
May 22, 2009 | 13.52 | 13.67 | 13.40 | 13.41 | 10,678,129 | +0.01(+0.07%) |
May 21, 2009 | 13.62 | 13.67 | 13.24 | 13.41 | 13,012,159 | -0.44(-3.19%) |
May 20, 2009 | 13.74 | 14.12 | 13.70 | 13.85 | 20,050,460 | +0.31(+2.29%) |
May 19, 2009 | 13.76 | 13.84 | 13.50 | 13.54 | 15,363,665 | -0.04(-0.30%) |
May 18, 2009 | 13.28 | 13.71 | 13.24 | 13.58 | 15,422,335 | +0.53(+4.05%) |
May 15, 2009 | 13.23 | 13.37 | 12.94 | 13.05 | 15,430,523 | -0.21(-1.58%) |
May 14, 2009 | 13.09 | 13.44 | 12.83 | 13.26 | 17,077,670 | +0.02(+0.17%) |
May 13, 2009 | 13.84 | 13.84 | 13.12 | 13.24 | 20,514,504 | -0.85(-6.05%) |
May 12, 2009 | 14.62 | 14.62 | 13.84 | 14.09 | 15,565,808 | -0.03(-0.19%) |
May 11, 2009 | 14.59 | 14.59 | 14.05 | 14.12 | 17,290,696 | -0.72(-4.88%) |
May 08, 2009 | 14.43 | 14.92 | 14.39 | 14.84 | 18,613,758 | +0.41(+2.84%) |
May 07, 2009 | 15.27 | 15.32 | 14.22 | 14.43 | 22,001,002 | -0.50(-3.33%) |
May 06, 2009 | 14.39 | 15.07 | 14.33 | 14.93 | 19,783,342 | +0.78(+5.54%) |
May 05, 2009 | 14.35 | 14.36 | 13.97 | 14.14 | 12,011,478 | -0.14(-0.96%) |
May 04, 2009 | 14.21 | 14.30 | 14.13 | 14.28 | 19,339,466 | +0.22(+1.59%) |
May 01, 2009 | 13.54 | 14.14 | 13.46 | 14.06 | 18,567,506 | +0.52(+3.84%) |
Apr 30, 2009 | 14.11 | 14.13 | 13.23 | 13.54 | 24,964,780 | -0.36(-2.56%) |
Apr 29, 2009 | 13.49 | 14.07 | 13.43 | 13.89 | 19,160,794 | +0.53(+3.99%) |
Apr 28, 2009 | 13.36 | 13.56 | 13.15 | 13.36 | 15,344,227 | -0.15(-1.08%) |
Apr 27, 2009 | 13.87 | 13.87 | 13.44 | 13.51 | 18,688,604 | -0.66(-4.67%) |
Apr 24, 2009 | 13.67 | 14.25 | 13.59 | 14.17 | 24,705,902 | +0.70(+5.18%) |
Apr 23, 2009 | 13.34 | 13.49 | 13.14 | 13.47 | 14,092,191 | +0.31(+2.32%) |
Apr 22, 2009 | 13.23 | 13.44 | 13.10 | 13.16 | 20,631,546 | -0.18(-1.37%) |
Apr 21, 2009 | 12.90 | 13.39 | 12.74 | 13.35 | 19,593,098 | +0.33(+2.56%) |
Apr 20, 2009 | 13.44 | 13.49 | 12.83 | 13.01 | 20,987,350 | -0.67(-4.90%) |
Apr 17, 2009 | 13.60 | 13.81 | 13.37 | 13.68 | 20,960,178 | +0.24(+1.76%) |
Apr 16, 2009 | 13.10 | 13.53 | 12.86 | 13.45 | 20,934,180 | +0.48(+3.69%) |
Apr 15, 2009 | 12.88 | 13.11 | 12.72 | 12.97 | 17,103,852 | +0.02(+0.18%) |
Apr 14, 2009 | 13.05 | 13.37 | 12.90 | 12.95 | 19,235,206 | -0.21(-1.56%) |
Apr 13, 2009 | 13.08 | 13.29 | 12.86 | 13.15 | 14,283,141 | -0.19(-1.43%) |
Apr 09, 2009 | 13.36 | 13.50 | 13.16 | 13.34 | 16,835,540 | +0.41(+3.14%) |
Apr 08, 2009 | 12.54 | 12.95 | 12.38 | 12.94 | 25,440,906 | +0.29(+2.31%) |
Apr 07, 2009 | 12.68 | 12.85 | 12.57 | 12.64 | 17,932,736 | -0.33(-2.53%) |
Apr 06, 2009 | 13.08 | 13.10 | 12.77 | 12.97 | 26,128,784 | -0.28(-2.10%) |
Apr 03, 2009 | 13.10 | 13.44 | 12.93 | 13.25 | 19,191,754 | +0.14(+1.08%) |
Apr 02, 2009 | 12.87 | 13.33 | 12.83 | 13.11 | 24,395,292 | +0.77(+6.20%) |
Apr 01, 2009 | 11.70 | 12.43 | 11.49 | 12.34 | 20,855,998 | +0.36(+3.00%) |
Mar 31, 2009 | 11.88 | 12.23 | 11.78 | 11.98 | 26,871,548 | +0.38(+3.26%) |
Mar 30, 2009 | 11.90 | 12.02 | 11.34 | 11.61 | 19,671,118 | -0.98(-7.79%) |
Mar 26, 2009 | 12.45 | 12.72 | 12.42 | 12.59 | 19,529,746 | +0.33(+2.68%) |
Mar 25, 2009 | 12.14 | 12.42 | 11.90 | 12.26 | 23,442,478 | +0.04(+0.30%) |
Mar 24, 2009 | 11.92 | 12.22 | 11.72 | 12.22 | 16,818,408 | +0.05(+0.41%) |
Mar 23, 2009 | 11.81 | 12.19 | 11.75 | 12.17 | 23,065,098 | +1.10(+9.97%) |
Mar 20, 2009 | 11.86 | 11.86 | 11.03 | 11.07 | 22,935,840 | -0.66(-5.60%) |
Mar 19, 2009 | 11.71 | 11.87 | 11.58 | 11.72 | 19,399,114 | +0.36(+3.21%) |
Mar 18, 2009 | 11.28 | 11.47 | 10.74 | 11.36 | 19,495,072 | -0.01(-0.12%) |
Mar 17, 2009 | 11.05 | 11.40 | 10.90 | 11.37 | 17,048,662 | +0.23(+2.09%) |
Mar 16, 2009 | 10.88 | 11.54 | 10.77 | 11.14 | 18,062,082 | +0.37(+3.43%) |
Mar 13, 2009 | 10.84 | 11.03 | 10.43 | 10.77 | 0 | +0.03(+0.25%) |
Mar 12, 2009 | 10.29 | 10.79 | 10.19 | 10.74 | 15,690,564 | +0.45(+4.34%) |
Mar 11, 2009 | 10.46 | 10.53 | 10.05 | 10.30 | 17,425,980 | -0.03(-0.26%) |
Mar 10, 2009 | 10.09 | 10.60 | 9.955 | 10.32 | 23,275,728 | +0.65(+6.74%) |
Mar 09, 2009 | 9.513 | 10.01 | 9.372 | 9.672 | 20,971,314 | +0.14(+1.43%) |
Mar 06, 2009 | 9.818 | 10.14 | 9.198 | 9.536 | 0 | -0.15(-1.55%) |
Mar 05, 2009 | 9.691 | 9.855 | 9.495 | 9.686 | 23,735,246 | -0.32(-3.23%) |
Mar 04, 2009 | 10.04 | 10.24 | 9.814 | 10.01 | 23,536,516 | +0.46(+4.87%) |