Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.15 | 12.49 | 11.87 | 12.40 | 9,884,487 | +0.30(+2.48%) |
May 28, 2009 | 12.10 | 12.35 | 11.87 | 12.10 | 2,815,703 | +0.15(+1.26%) |
May 27, 2009 | 12.38 | 12.47 | 11.93 | 11.95 | 2,713,696 | -0.47(-3.78%) |
May 26, 2009 | 11.67 | 12.48 | 11.67 | 12.42 | 4,362,537 | +0.58(+4.90%) |
May 22, 2009 | 11.86 | 12.03 | 11.67 | 11.84 | 1,938,374 | +0.06(+0.51%) |
May 21, 2009 | 11.87 | 12.08 | 11.54 | 11.78 | 2,126,484 | -0.21(-1.75%) |
May 20, 2009 | 12.35 | 12.45 | 11.92 | 11.99 | 3,782,772 | -0.23(-1.88%) |
May 19, 2009 | 12.39 | 12.47 | 12.17 | 12.22 | 3,333,024 | -0.12(-0.97%) |
May 18, 2009 | 12.55 | 12.67 | 12.23 | 12.34 | 2,577,273 | +0.00(+0.00%) |
May 15, 2009 | 12.03 | 12.52 | 12.00 | 12.34 | 3,317,115 | +0.37(+3.09%) |
May 14, 2009 | 12.61 | 12.83 | 11.79 | 11.97 | 4,428,046 | -0.44(-3.55%) |
May 13, 2009 | 12.37 | 12.57 | 12.30 | 12.41 | 2,727,528 | -0.17(-1.35%) |
May 12, 2009 | 13.80 | 13.81 | 12.44 | 12.58 | 5,568,630 | -0.50(-3.83%) |
May 11, 2009 | 13.21 | 13.41 | 12.86 | 13.08 | 3,199,143 | -0.26(-1.94%) |
May 08, 2009 | 13.33 | 13.54 | 13.06 | 13.34 | 2,443,803 | +0.24(+1.83%) |
May 07, 2009 | 14.00 | 14.04 | 13.06 | 13.10 | 2,662,141 | -0.90(-6.43%) |
May 06, 2009 | 13.90 | 14.06 | 13.51 | 14.00 | 2,183,990 | +0.15(+1.08%) |
May 05, 2009 | 13.49 | 13.86 | 13.41 | 13.85 | 1,715,987 | +0.16(+1.17%) |
May 04, 2009 | 13.20 | 13.76 | 13.15 | 13.69 | 1,605,850 | +0.48(+3.63%) |
May 01, 2009 | 13.35 | 13.44 | 13.10 | 13.21 | 1,311,393 | -0.14(-1.05%) |
Apr 30, 2009 | 13.25 | 13.66 | 13.18 | 13.35 | 2,044,800 | +0.23(+1.75%) |
Apr 29, 2009 | 12.99 | 13.18 | 12.80 | 13.12 | 2,615,583 | +0.06(+0.46%) |
Apr 28, 2009 | 12.86 | 13.30 | 12.66 | 13.06 | 3,608,422 | -0.18(-1.36%) |
Apr 27, 2009 | 13.25 | 13.71 | 13.10 | 13.24 | 2,710,026 | -0.43(-3.15%) |
Apr 24, 2009 | 13.63 | 14.01 | 13.49 | 13.67 | 3,090,371 | +0.09(+0.66%) |
Apr 23, 2009 | 13.53 | 13.70 | 13.15 | 13.58 | 1,328,744 | +0.13(+0.97%) |
Apr 22, 2009 | 13.34 | 13.79 | 13.23 | 13.45 | 1,872,830 | -0.05(-0.37%) |
Apr 21, 2009 | 13.10 | 13.52 | 12.80 | 13.50 | 1,938,988 | +0.30(+2.27%) |
Apr 20, 2009 | 13.53 | 13.61 | 13.13 | 13.20 | 2,586,778 | -0.62(-4.49%) |
Apr 17, 2009 | 12.83 | 14.61 | 12.77 | 13.82 | 8,661,538 | +1.05(+8.22%) |
Apr 16, 2009 | 12.51 | 12.90 | 12.35 | 12.77 | 3,923,476 | +0.43(+3.48%) |
Apr 15, 2009 | 12.34 | 12.50 | 12.09 | 12.34 | 2,349,598 | -0.22(-1.75%) |
Apr 14, 2009 | 12.63 | 12.70 | 12.39 | 12.56 | 1,937,568 | -0.02(-0.16%) |
Apr 13, 2009 | 12.57 | 12.65 | 12.32 | 12.58 | 1,356,847 | -0.09(-0.71%) |
Apr 09, 2009 | 12.49 | 12.69 | 12.39 | 12.67 | 2,088,922 | +0.42(+3.43%) |
Apr 08, 2009 | 11.66 | 12.25 | 11.66 | 12.25 | 1,873,141 | +0.62(+5.33%) |
Apr 07, 2009 | 11.76 | 11.87 | 11.57 | 11.63 | 1,227,435 | -0.42(-3.49%) |
Apr 06, 2009 | 11.92 | 12.05 | 11.59 | 12.05 | 2,198,725 | +0.08(+0.67%) |
Apr 03, 2009 | 12.14 | 12.17 | 11.76 | 11.97 | 2,646,532 | -0.13(-1.07%) |
Apr 02, 2009 | 11.19 | 12.35 | 11.10 | 12.10 | 3,753,261 | +1.03(+9.30%) |
Apr 01, 2009 | 10.62 | 11.11 | 10.50 | 11.07 | 2,224,110 | +0.23(+2.12%) |
Mar 31, 2009 | 10.48 | 10.97 | 10.48 | 10.84 | 2,954,559 | +0.31(+2.94%) |
Mar 30, 2009 | 10.63 | 10.63 | 10.21 | 10.53 | 2,500,522 | -0.74(-6.57%) |
Mar 26, 2009 | 10.54 | 11.27 | 10.51 | 11.27 | 2,893,994 | +0.74(+7.03%) |
Mar 25, 2009 | 10.53 | 10.66 | 10.26 | 10.53 | 4,785,268 | -0.32(-2.95%) |
Mar 24, 2009 | 10.77 | 11.00 | 10.50 | 10.85 | 3,024,978 | -0.09(-0.82%) |
Mar 23, 2009 | 10.59 | 10.95 | 10.34 | 10.94 | 2,688,341 | +0.86(+8.53%) |
Mar 20, 2009 | 10.28 | 10.40 | 10.08 | 10.08 | 4,998,500 | -0.06(-0.59%) |
Mar 19, 2009 | 10.24 | 10.38 | 10.05 | 10.14 | 1,913,559 | -0.01(-0.10%) |
Mar 18, 2009 | 9.580 | 10.24 | 9.340 | 10.15 | 2,430,740 | +0.46(+4.75%) |
Mar 17, 2009 | 9.380 | 9.700 | 9.320 | 9.690 | 1,604,694 | +0.27(+2.87%) |
Mar 16, 2009 | 9.350 | 9.780 | 9.240 | 9.420 | 3,382,285 | +0.03(+0.32%) |
Mar 13, 2009 | 9.440 | 9.480 | 9.120 | 9.390 | 2,391,047 | +0.04(+0.43%) |
Mar 12, 2009 | 8.860 | 9.380 | 8.750 | 9.350 | 4,093,740 | +0.39(+4.35%) |
Mar 11, 2009 | 8.370 | 9.060 | 8.300 | 8.960 | 3,620,739 | +0.55(+6.54%) |
Mar 10, 2009 | 7.850 | 8.440 | 7.850 | 8.410 | 2,412,074 | +0.67(+8.66%) |
Mar 09, 2009 | 7.700 | 8.133 | 7.580 | 7.740 | 2,678,441 | -0.25(-3.13%) |
Mar 06, 2009 | 8.090 | 8.200 | 7.860 | 7.990 | 2,153,257 | -0.05(-0.62%) |
Mar 05, 2009 | 8.270 | 8.350 | 7.890 | 8.040 | 1,725,327 | -0.36(-4.29%) |
Mar 04, 2009 | 8.390 | 8.600 | 8.260 | 8.400 | 1,557,539 | +0.01(+0.12%) |