Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.50 | 13.76 | 13.10 | 13.74 | 4,612,572 | +0.40(+2.97%) |
May 28, 2009 | 13.15 | 13.54 | 12.43 | 13.34 | 5,813,459 | +0.43(+3.30%) |
May 27, 2009 | 13.30 | 13.72 | 12.73 | 12.92 | 7,445,788 | -1.14(-8.11%) |
May 26, 2009 | 12.57 | 14.49 | 12.45 | 14.06 | 6,737,382 | +1.34(+10.57%) |
May 22, 2009 | 12.62 | 12.96 | 12.23 | 12.71 | 4,597,656 | +0.19(+1.53%) |
May 21, 2009 | 12.62 | 12.84 | 12.20 | 12.52 | 4,976,330 | -0.26(-2.02%) |
May 20, 2009 | 13.24 | 14.04 | 12.73 | 12.78 | 6,988,645 | -0.04(-0.33%) |
May 19, 2009 | 13.28 | 13.57 | 12.71 | 12.82 | 5,287,405 | -0.61(-4.51%) |
May 18, 2009 | 12.02 | 13.53 | 11.93 | 13.43 | 8,240,503 | +1.55(+13.03%) |
May 15, 2009 | 12.04 | 12.34 | 11.41 | 11.88 | 9,076,147 | -0.47(-3.79%) |
May 14, 2009 | 12.30 | 12.74 | 11.42 | 12.35 | 10,168,323 | -0.10(-0.77%) |
May 13, 2009 | 13.45 | 13.45 | 12.13 | 12.44 | 9,583,965 | -1.60(-11.37%) |
May 12, 2009 | 13.75 | 14.16 | 13.09 | 14.04 | 22,933,692 | +0.83(+6.27%) |
May 11, 2009 | 12.95 | 13.67 | 12.71 | 13.21 | 8,759,482 | -0.35(-2.57%) |
May 08, 2009 | 12.16 | 14.39 | 11.95 | 13.56 | 9,872,489 | +1.90(+16.31%) |
May 07, 2009 | 12.79 | 13.60 | 11.33 | 11.66 | 7,294,226 | -0.97(-7.70%) |
May 06, 2009 | 12.35 | 12.83 | 11.83 | 12.63 | 6,654,327 | +0.62(+5.14%) |
May 05, 2009 | 12.04 | 13.10 | 11.72 | 12.01 | 6,152,049 | -0.25(-2.05%) |
May 04, 2009 | 10.97 | 12.30 | 10.73 | 12.26 | 8,070,475 | +1.70(+16.14%) |
May 01, 2009 | 10.72 | 11.39 | 10.42 | 10.56 | 5,256,843 | -0.04(-0.34%) |
Apr 30, 2009 | 11.39 | 11.71 | 10.49 | 10.60 | 8,648,743 | -0.45(-4.07%) |
Apr 29, 2009 | 10.82 | 11.28 | 10.10 | 11.05 | 14,656,508 | -0.05(-0.49%) |
Apr 28, 2009 | 10.62 | 11.86 | 10.62 | 11.10 | 9,226,939 | -0.46(-3.95%) |
Apr 27, 2009 | 11.20 | 12.18 | 10.71 | 11.56 | 8,923,593 | -0.12(-1.03%) |
Apr 24, 2009 | 10.06 | 11.90 | 10.06 | 11.68 | 8,974,053 | +1.48(+14.47%) |
Apr 23, 2009 | 10.11 | 10.53 | 9.516 | 10.20 | 6,538,728 | +0.14(+1.43%) |
Apr 22, 2009 | 9.624 | 11.12 | 9.624 | 10.06 | 9,847,747 | -0.31(-3.01%) |
Apr 21, 2009 | 8.574 | 10.37 | 8.400 | 10.37 | 10,482,625 | +1.58(+17.95%) |
Apr 20, 2009 | 10.89 | 11.24 | 8.712 | 8.790 | 12,804,634 | -2.74(-23.78%) |
Apr 17, 2009 | 10.02 | 12.73 | 9.852 | 11.53 | 17,907,148 | +1.46(+14.47%) |
Apr 16, 2009 | 9.264 | 10.83 | 8.868 | 10.07 | 15,733,285 | +1.12(+12.46%) |
Apr 15, 2009 | 7.950 | 9.114 | 7.890 | 8.958 | 11,297,119 | +1.32(+17.28%) |
Apr 14, 2009 | 8.100 | 8.208 | 7.572 | 7.638 | 8,608,425 | -0.61(-7.42%) |
Apr 13, 2009 | 7.668 | 8.352 | 7.440 | 8.250 | 7,328,292 | +0.44(+5.61%) |
Apr 09, 2009 | 7.110 | 7.866 | 6.954 | 7.812 | 9,240,000 | +1.29(+19.78%) |
Apr 08, 2009 | 6.660 | 6.876 | 6.336 | 6.522 | 5,684,966 | +0.02(+0.28%) |
Apr 07, 2009 | 7.050 | 7.146 | 6.492 | 6.504 | 7,230,583 | -0.74(-10.26%) |
Apr 06, 2009 | 7.350 | 7.674 | 6.954 | 7.248 | 7,682,130 | -0.71(-8.97%) |
Apr 03, 2009 | 7.086 | 8.463 | 6.984 | 7.962 | 12,923,588 | +0.84(+11.79%) |
Apr 02, 2009 | 6.606 | 7.452 | 6.606 | 7.122 | 7,798,191 | +0.71(+11.14%) |
Apr 01, 2009 | 6.180 | 6.534 | 6.084 | 6.408 | 6,767,662 | -0.07(-1.11%) |
Mar 31, 2009 | 6.474 | 6.648 | 6.180 | 6.480 | 7,442,201 | +0.20(+3.25%) |
Mar 30, 2009 | 7.002 | 7.002 | 6.216 | 6.276 | 4,866,294 | -1.47(-18.98%) |
Mar 26, 2009 | 7.242 | 7.829 | 6.900 | 7.746 | 5,892,266 | +0.64(+9.04%) |
Mar 25, 2009 | 7.524 | 7.686 | 6.510 | 7.104 | 5,727,474 | -0.09(-1.25%) |
Mar 24, 2009 | 7.062 | 7.914 | 7.020 | 7.194 | 6,153,331 | -0.52(-6.69%) |
Mar 23, 2009 | 7.020 | 7.914 | 7.008 | 7.710 | 9,040,124 | +1.49(+23.92%) |
Mar 20, 2009 | 7.464 | 7.464 | 6.222 | 6.222 | 6,992,588 | -1.17(-15.83%) |
Mar 19, 2009 | 8.052 | 8.334 | 7.338 | 7.392 | 5,262,307 | -0.46(-5.88%) |
Mar 18, 2009 | 7.308 | 8.064 | 6.912 | 7.854 | 7,777,716 | +0.30(+3.97%) |
Mar 17, 2009 | 6.768 | 7.572 | 6.450 | 7.554 | 6,758,393 | +0.79(+11.61%) |
Mar 16, 2009 | 7.452 | 7.626 | 6.768 | 6.768 | 8,317,748 | -0.62(-8.37%) |
Mar 13, 2009 | 8.502 | 8.574 | 6.972 | 7.386 | 0 | -1.01(-12.07%) |
Mar 12, 2009 | 7.260 | 8.676 | 7.074 | 8.400 | 6,936,376 | +1.06(+14.38%) |
Mar 11, 2009 | 7.038 | 7.626 | 6.786 | 7.344 | 8,990,141 | +0.33(+4.70%) |
Mar 10, 2009 | 5.862 | 7.224 | 5.856 | 7.014 | 12,665,457 | +1.40(+25.03%) |
Mar 09, 2009 | 5.214 | 5.790 | 4.884 | 5.610 | 7,977,294 | +0.40(+7.60%) |
Mar 06, 2009 | 5.904 | 5.934 | 4.860 | 5.214 | 0 | -0.54(-9.38%) |
Mar 05, 2009 | 6.390 | 6.516 | 5.604 | 5.754 | 6,409,927 | -0.96(-14.30%) |
Mar 04, 2009 | 6.858 | 7.164 | 6.480 | 6.714 | 6,048,739 | +0.54(+8.75%) |