Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.26 | 12.65 | 12.26 | 12.59 | 7,173,168 | +0.38(+3.08%) |
May 28, 2009 | 12.13 | 12.28 | 11.87 | 12.22 | 4,621,624 | +0.16(+1.30%) |
May 27, 2009 | 12.37 | 12.52 | 11.99 | 12.06 | 5,150,333 | -0.34(-2.71%) |
May 26, 2009 | 11.88 | 12.54 | 11.75 | 12.40 | 8,861,846 | +0.40(+3.36%) |
May 22, 2009 | 11.81 | 12.08 | 11.74 | 11.99 | 6,542,057 | +0.34(+2.88%) |
May 21, 2009 | 11.93 | 11.93 | 11.55 | 11.66 | 5,857,402 | -0.36(-3.01%) |
May 20, 2009 | 11.84 | 12.42 | 11.84 | 12.02 | 8,136,360 | +0.33(+2.80%) |
May 19, 2009 | 11.70 | 11.83 | 11.62 | 11.69 | 7,121,870 | +0.01(+0.12%) |
May 18, 2009 | 11.41 | 11.69 | 11.39 | 11.68 | 4,368,664 | +0.35(+3.10%) |
May 15, 2009 | 11.11 | 11.47 | 11.08 | 11.33 | 7,026,605 | +0.25(+2.22%) |
May 14, 2009 | 10.99 | 11.33 | 10.99 | 11.08 | 7,414,995 | -0.01(-0.08%) |
May 13, 2009 | 11.58 | 11.58 | 11.01 | 11.09 | 9,639,137 | -0.65(-5.58%) |
May 12, 2009 | 12.03 | 12.05 | 11.63 | 11.74 | 7,365,157 | -0.14(-1.22%) |
May 11, 2009 | 12.32 | 12.32 | 11.85 | 11.89 | 6,137,934 | -0.53(-4.29%) |
May 08, 2009 | 12.49 | 12.61 | 12.28 | 12.42 | 5,910,794 | +0.11(+0.89%) |
May 07, 2009 | 12.54 | 12.62 | 12.18 | 12.31 | 5,508,217 | -0.20(-1.62%) |
May 06, 2009 | 12.38 | 12.55 | 12.11 | 12.52 | 5,033,469 | +0.27(+2.20%) |
May 05, 2009 | 12.54 | 12.61 | 12.10 | 12.25 | 5,670,443 | -0.32(-2.54%) |
May 04, 2009 | 12.23 | 12.68 | 12.21 | 12.56 | 4,688,757 | +0.48(+3.93%) |
May 01, 2009 | 11.73 | 12.33 | 11.65 | 12.09 | 7,585,324 | +0.38(+3.22%) |
Apr 30, 2009 | 11.88 | 12.07 | 11.64 | 11.71 | 4,167,491 | -0.03(-0.22%) |
Apr 29, 2009 | 11.73 | 11.86 | 11.54 | 11.74 | 4,231,381 | +0.30(+2.58%) |
Apr 28, 2009 | 11.41 | 11.62 | 11.27 | 11.44 | 6,677,811 | -0.08(-0.65%) |
Apr 27, 2009 | 11.50 | 11.79 | 11.39 | 11.52 | 5,798,450 | -0.30(-2.50%) |
Apr 24, 2009 | 12.01 | 12.12 | 11.75 | 11.81 | 7,696,335 | -0.20(-1.66%) |
Apr 23, 2009 | 11.38 | 12.08 | 11.38 | 12.01 | 8,146,371 | +0.39(+3.31%) |
Apr 22, 2009 | 11.54 | 11.94 | 11.37 | 11.63 | 7,012,432 | -0.12(-1.06%) |
Apr 21, 2009 | 11.32 | 11.86 | 11.25 | 11.75 | 6,631,431 | +0.33(+2.87%) |
Apr 20, 2009 | 11.88 | 11.88 | 11.38 | 11.43 | 5,192,151 | -0.68(-5.58%) |
Apr 17, 2009 | 11.98 | 12.24 | 11.84 | 12.10 | 5,134,031 | +0.18(+1.48%) |
Apr 16, 2009 | 11.87 | 12.03 | 11.65 | 11.92 | 4,745,528 | +0.09(+0.78%) |
Apr 15, 2009 | 11.58 | 11.86 | 11.46 | 11.83 | 6,806,605 | +0.34(+2.92%) |
Apr 14, 2009 | 11.82 | 11.83 | 11.41 | 11.50 | 12,851,041 | -0.37(-3.08%) |
Apr 13, 2009 | 11.81 | 11.91 | 11.51 | 11.86 | 7,316,158 | +0.20(+1.71%) |
Apr 09, 2009 | 11.50 | 11.69 | 11.37 | 11.66 | 10,550,697 | +0.64(+5.78%) |
Apr 08, 2009 | 10.76 | 11.04 | 10.62 | 11.02 | 10,251,333 | +0.28(+2.64%) |
Apr 07, 2009 | 10.56 | 10.86 | 10.48 | 10.74 | 6,532,256 | -0.11(-1.01%) |
Apr 06, 2009 | 10.99 | 11.13 | 10.68 | 10.85 | 8,963,785 | -0.45(-3.98%) |
Apr 03, 2009 | 10.92 | 11.39 | 10.86 | 11.30 | 9,523,874 | +0.26(+2.36%) |
Apr 02, 2009 | 10.71 | 11.30 | 10.63 | 11.04 | 11,938,328 | +0.70(+6.75%) |
Apr 01, 2009 | 10.24 | 10.48 | 10.08 | 10.34 | 10,691,593 | +0.07(+0.65%) |
Mar 31, 2009 | 10.29 | 10.43 | 10.16 | 10.27 | 7,572,745 | +0.10(+0.97%) |
Mar 30, 2009 | 10.12 | 10.41 | 9.951 | 10.17 | 9,158,191 | -0.89(-8.04%) |
Mar 26, 2009 | 10.53 | 11.08 | 10.53 | 11.06 | 11,393,831 | +0.64(+6.11%) |
Mar 25, 2009 | 10.57 | 10.75 | 10.08 | 10.43 | 11,571,510 | +0.03(+0.28%) |
Mar 24, 2009 | 10.51 | 10.65 | 10.21 | 10.40 | 8,089,704 | -0.16(-1.51%) |
Mar 23, 2009 | 10.32 | 10.56 | 10.32 | 10.56 | 7,048,425 | +0.73(+7.43%) |
Mar 20, 2009 | 10.09 | 10.18 | 9.719 | 9.826 | 7,449,894 | -0.32(-3.17%) |
Mar 19, 2009 | 10.52 | 10.53 | 10.11 | 10.15 | 8,294,632 | -0.08(-0.79%) |
Mar 18, 2009 | 9.986 | 10.32 | 9.676 | 10.23 | 10,197,562 | +0.14(+1.41%) |
Mar 17, 2009 | 10.10 | 10.15 | 9.803 | 10.09 | 9,614,653 | +0.06(+0.58%) |
Mar 16, 2009 | 9.618 | 10.29 | 9.583 | 10.03 | 9,826,985 | +0.36(+3.72%) |
Mar 13, 2009 | 9.864 | 9.913 | 9.566 | 9.670 | 0 | -0.19(-1.97%) |
Mar 12, 2009 | 9.464 | 9.931 | 9.273 | 9.864 | 8,035,308 | +0.43(+4.55%) |
Mar 11, 2009 | 9.357 | 9.569 | 9.180 | 9.435 | 7,925,929 | +0.23(+2.49%) |
Mar 10, 2009 | 8.679 | 9.221 | 8.679 | 9.206 | 13,577,521 | +0.57(+6.54%) |
Mar 09, 2009 | 8.682 | 8.943 | 8.569 | 8.641 | 11,027,827 | -0.21(-2.36%) |
Mar 06, 2009 | 8.743 | 9.035 | 8.517 | 8.850 | 0 | +0.17(+1.94%) |
Mar 05, 2009 | 9.183 | 9.183 | 8.592 | 8.682 | 7,493,396 | -0.61(-6.52%) |
Mar 04, 2009 | 9.070 | 9.516 | 8.917 | 9.287 | 13,012,066 | +0.39(+4.36%) |