Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.72 | 12.88 | 12.40 | 12.81 | 29,562,322 | +0.10(+0.81%) |
May 28, 2009 | 12.55 | 12.74 | 12.18 | 12.70 | 10,246,718 | +0.41(+3.34%) |
May 27, 2009 | 12.55 | 12.63 | 12.21 | 12.29 | 8,069,332 | -0.37(-2.93%) |
May 26, 2009 | 11.57 | 12.66 | 11.57 | 12.66 | 13,854,402 | +0.63(+5.25%) |
May 22, 2009 | 11.65 | 12.16 | 11.58 | 12.03 | 6,977,807 | +0.45(+3.88%) |
May 21, 2009 | 11.77 | 12.08 | 11.38 | 11.58 | 7,137,710 | -0.22(-1.87%) |
May 20, 2009 | 11.95 | 12.28 | 11.72 | 11.80 | 7,653,897 | +0.03(+0.27%) |
May 19, 2009 | 11.50 | 11.87 | 11.33 | 11.77 | 11,206,351 | +0.40(+3.54%) |
May 18, 2009 | 11.05 | 11.37 | 10.93 | 11.37 | 5,218,110 | +0.28(+2.49%) |
May 15, 2009 | 11.20 | 11.45 | 10.92 | 11.09 | 9,535,408 | -0.10(-0.92%) |
May 14, 2009 | 10.97 | 11.26 | 10.79 | 11.20 | 8,139,918 | +0.43(+4.03%) |
May 13, 2009 | 10.62 | 10.86 | 10.56 | 10.76 | 9,094,164 | +0.05(+0.44%) |
May 12, 2009 | 10.93 | 10.96 | 10.53 | 10.72 | 12,491,761 | -0.31(-2.79%) |
May 11, 2009 | 11.01 | 11.06 | 10.82 | 11.02 | 8,210,189 | -0.04(-0.36%) |
May 08, 2009 | 11.35 | 11.36 | 10.81 | 11.06 | 7,484,384 | -0.24(-2.16%) |
May 07, 2009 | 11.84 | 11.94 | 11.09 | 11.31 | 5,656,088 | -0.49(-4.15%) |
May 06, 2009 | 11.90 | 12.03 | 11.42 | 11.80 | 7,935,965 | -0.02(-0.13%) |
May 05, 2009 | 12.05 | 12.05 | 11.61 | 11.81 | 5,074,587 | -0.27(-2.22%) |
May 04, 2009 | 12.05 | 12.19 | 11.61 | 12.08 | 10,845,553 | +0.53(+4.58%) |
May 01, 2009 | 11.12 | 11.73 | 10.86 | 11.55 | 18,162,064 | +0.86(+8.04%) |
Apr 30, 2009 | 10.74 | 10.94 | 10.65 | 10.69 | 14,267,139 | +0.06(+0.59%) |
Apr 29, 2009 | 10.65 | 10.85 | 10.60 | 10.63 | 9,670,951 | +0.05(+0.45%) |
Apr 28, 2009 | 10.67 | 10.87 | 10.54 | 10.58 | 8,304,133 | -0.23(-2.12%) |
Apr 27, 2009 | 10.84 | 11.18 | 10.65 | 10.81 | 6,691,683 | -0.25(-2.28%) |
Apr 24, 2009 | 10.97 | 11.26 | 10.90 | 11.06 | 8,950,663 | +0.14(+1.30%) |
Apr 23, 2009 | 10.81 | 10.97 | 10.57 | 10.92 | 10,876,165 | -0.08(-0.72%) |
Apr 22, 2009 | 10.87 | 11.21 | 10.68 | 11.00 | 15,424,802 | +0.06(+0.58%) |
Apr 21, 2009 | 10.97 | 11.14 | 10.74 | 10.94 | 10,332,487 | -0.08(-0.72%) |
Apr 20, 2009 | 11.16 | 11.39 | 10.96 | 11.02 | 7,727,782 | -0.51(-4.45%) |
Apr 17, 2009 | 11.37 | 11.62 | 11.09 | 11.53 | 8,850,396 | +0.15(+1.32%) |
Apr 16, 2009 | 11.33 | 11.45 | 11.19 | 11.38 | 12,219,352 | +0.24(+2.12%) |
Apr 15, 2009 | 11.02 | 11.39 | 10.93 | 11.14 | 16,415,776 | +0.06(+0.50%) |
Apr 14, 2009 | 11.24 | 11.41 | 11.01 | 11.09 | 12,421,839 | -0.05(-0.42%) |
Apr 13, 2009 | 11.05 | 11.20 | 10.87 | 11.13 | 7,638,213 | -0.11(-0.98%) |
Apr 09, 2009 | 10.73 | 11.40 | 10.73 | 11.24 | 17,447,480 | +0.58(+5.48%) |
Apr 08, 2009 | 10.64 | 10.68 | 10.38 | 10.66 | 8,847,055 | +0.13(+1.27%) |
Apr 07, 2009 | 10.64 | 10.65 | 10.34 | 10.53 | 8,708,906 | -0.17(-1.55%) |
Apr 06, 2009 | 10.61 | 10.69 | 10.27 | 10.69 | 9,518,512 | -0.02(-0.15%) |
Apr 03, 2009 | 10.54 | 10.82 | 10.29 | 10.71 | 10,215,123 | -0.04(-0.37%) |
Apr 02, 2009 | 10.87 | 10.98 | 10.59 | 10.75 | 15,810,551 | +0.08(+0.74%) |
Apr 01, 2009 | 10.41 | 10.82 | 10.17 | 10.67 | 20,895,140 | +0.24(+2.35%) |
Mar 31, 2009 | 10.53 | 10.55 | 10.21 | 10.42 | 8,969,404 | -0.07(-0.68%) |
Mar 30, 2009 | 10.55 | 10.64 | 10.37 | 10.49 | 6,756,796 | -0.64(-5.74%) |
Mar 26, 2009 | 10.71 | 11.20 | 10.68 | 11.13 | 10,920,427 | +0.50(+4.67%) |
Mar 25, 2009 | 10.59 | 10.94 | 10.38 | 10.64 | 6,496,879 | +0.07(+0.67%) |
Mar 24, 2009 | 10.75 | 10.88 | 10.55 | 10.57 | 4,671,856 | -0.32(-2.90%) |
Mar 23, 2009 | 10.71 | 10.91 | 10.40 | 10.88 | 9,876,936 | +0.51(+4.87%) |
Mar 20, 2009 | 10.74 | 10.94 | 10.25 | 10.38 | 10,045,587 | -0.32(-3.02%) |
Mar 19, 2009 | 10.42 | 10.71 | 10.33 | 10.70 | 10,472,421 | +0.33(+3.20%) |
Mar 18, 2009 | 9.776 | 10.41 | 9.721 | 10.37 | 8,407,488 | +0.30(+2.98%) |
Mar 17, 2009 | 9.832 | 10.12 | 9.784 | 10.07 | 5,927,021 | +0.24(+2.41%) |
Mar 16, 2009 | 10.18 | 10.18 | 9.784 | 9.832 | 7,016,920 | -0.02(-0.24%) |
Mar 13, 2009 | 9.792 | 10.09 | 9.516 | 9.855 | 12,234,427 | +0.23(+2.38%) |
Mar 12, 2009 | 9.358 | 9.824 | 9.303 | 9.626 | 7,821,352 | +0.26(+2.78%) |
Mar 11, 2009 | 9.311 | 9.611 | 9.224 | 9.366 | 5,437,339 | +0.07(+0.76%) |
Mar 10, 2009 | 8.869 | 9.334 | 8.774 | 9.295 | 5,808,083 | +0.52(+5.94%) |
Mar 09, 2009 | 9.098 | 9.334 | 8.774 | 8.774 | 7,007,088 | -0.29(-3.22%) |
Mar 06, 2009 | 9.137 | 9.358 | 8.924 | 9.066 | 7,997,179 | +0.13(+1.41%) |
Mar 05, 2009 | 9.074 | 9.224 | 8.861 | 8.940 | 4,085,265 | -0.12(-1.31%) |
Mar 04, 2009 | 8.861 | 9.240 | 8.790 | 9.058 | 7,171,652 | -0.02(-0.17%) |