Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.24 | 14.41 | 14.00 | 14.39 | 6,918,919 | +0.26(+1.81%) |
May 28, 2009 | 13.88 | 14.17 | 13.62 | 14.14 | 8,467,504 | +0.40(+2.90%) |
May 27, 2009 | 14.31 | 14.35 | 13.71 | 13.74 | 4,640,268 | -0.43(-3.05%) |
May 26, 2009 | 13.57 | 14.22 | 13.53 | 14.17 | 8,226,008 | +0.51(+3.70%) |
May 22, 2009 | 13.89 | 13.93 | 13.65 | 13.66 | 6,622,143 | -0.11(-0.83%) |
May 21, 2009 | 13.58 | 13.94 | 13.57 | 13.78 | 9,602,036 | -0.03(-0.20%) |
May 20, 2009 | 14.44 | 14.53 | 13.69 | 13.81 | 10,276,948 | -0.35(-2.48%) |
May 19, 2009 | 14.60 | 14.70 | 14.13 | 14.16 | 8,763,398 | -0.36(-2.49%) |
May 18, 2009 | 14.01 | 14.58 | 13.96 | 14.52 | 7,839,910 | +0.86(+6.33%) |
May 15, 2009 | 13.89 | 14.05 | 13.57 | 13.66 | 7,362,490 | -0.27(-1.95%) |
May 14, 2009 | 13.40 | 14.00 | 13.40 | 13.93 | 9,483,701 | +0.39(+2.85%) |
May 13, 2009 | 13.82 | 13.91 | 13.44 | 13.54 | 9,787,400 | -0.64(-4.48%) |
May 12, 2009 | 14.79 | 14.79 | 13.79 | 14.18 | 11,218,058 | -0.42(-2.90%) |
May 11, 2009 | 15.00 | 15.17 | 14.53 | 14.60 | 13,671,121 | -0.82(-5.34%) |
May 08, 2009 | 14.67 | 15.48 | 14.49 | 15.42 | 13,552,987 | +1.01(+7.00%) |
May 07, 2009 | 15.60 | 15.60 | 14.14 | 14.41 | 13,307,654 | -0.37(-2.50%) |
May 06, 2009 | 14.23 | 14.94 | 14.15 | 14.78 | 13,318,249 | +0.94(+6.80%) |
May 05, 2009 | 13.74 | 14.04 | 13.66 | 13.84 | 12,268,016 | -0.19(-1.33%) |
May 04, 2009 | 12.79 | 14.03 | 12.79 | 14.03 | 11,454,008 | +1.37(+10.86%) |
May 01, 2009 | 12.75 | 12.93 | 12.54 | 12.66 | 6,328,460 | -0.10(-0.82%) |
Apr 30, 2009 | 13.16 | 13.21 | 12.72 | 12.76 | 8,579,505 | -0.12(-0.96%) |
Apr 29, 2009 | 12.54 | 12.98 | 12.52 | 12.88 | 12,355,624 | +0.56(+4.53%) |
Apr 28, 2009 | 12.32 | 12.62 | 12.20 | 12.33 | 10,281,373 | -0.32(-2.51%) |
Apr 27, 2009 | 12.57 | 12.97 | 12.54 | 12.64 | 10,086,940 | -0.30(-2.29%) |
Apr 24, 2009 | 12.76 | 13.21 | 12.54 | 12.94 | 20,560,534 | +0.27(+2.14%) |
Apr 23, 2009 | 12.28 | 12.78 | 12.17 | 12.67 | 15,068,126 | +0.46(+3.79%) |
Apr 22, 2009 | 12.17 | 12.97 | 12.08 | 12.21 | 17,630,920 | -0.30(-2.37%) |
Apr 21, 2009 | 11.31 | 12.56 | 11.17 | 12.50 | 18,374,244 | +0.85(+7.28%) |
Apr 20, 2009 | 12.77 | 12.77 | 11.65 | 11.65 | 9,399,231 | -1.56(-11.81%) |
Apr 17, 2009 | 13.09 | 13.44 | 12.75 | 13.21 | 14,452,061 | +0.24(+1.88%) |
Apr 16, 2009 | 13.12 | 13.19 | 12.61 | 12.97 | 9,383,695 | +0.03(+0.21%) |
Apr 15, 2009 | 12.21 | 13.00 | 12.04 | 12.94 | 6,854,816 | +0.56(+4.54%) |
Apr 14, 2009 | 13.16 | 13.32 | 12.35 | 12.38 | 9,229,762 | -0.99(-7.43%) |
Apr 13, 2009 | 12.53 | 13.48 | 12.40 | 13.37 | 9,842,994 | +0.66(+5.19%) |
Apr 09, 2009 | 11.89 | 12.79 | 11.86 | 12.71 | 11,337,845 | +1.73(+15.79%) |
Apr 08, 2009 | 11.07 | 11.10 | 10.74 | 10.98 | 5,377,720 | -0.01(-0.06%) |
Apr 07, 2009 | 10.93 | 11.25 | 10.93 | 10.99 | 5,662,289 | -0.31(-2.70%) |
Apr 06, 2009 | 11.30 | 11.41 | 11.15 | 11.29 | 6,765,027 | -0.39(-3.38%) |
Apr 03, 2009 | 11.11 | 11.69 | 11.05 | 11.69 | 8,233,398 | +0.49(+4.38%) |
Apr 02, 2009 | 11.48 | 11.60 | 11.03 | 11.20 | 8,691,419 | +0.28(+2.57%) |
Apr 01, 2009 | 10.35 | 10.99 | 10.33 | 10.92 | 6,050,546 | +0.31(+2.88%) |
Mar 31, 2009 | 10.30 | 10.80 | 10.20 | 10.61 | 5,820,867 | +0.55(+5.43%) |
Mar 30, 2009 | 10.44 | 10.54 | 9.987 | 10.06 | 5,944,216 | -1.28(-11.29%) |
Mar 26, 2009 | 11.41 | 11.47 | 10.99 | 11.34 | 14,517,603 | +0.08(+0.74%) |
Mar 25, 2009 | 11.16 | 11.46 | 10.47 | 11.26 | 17,590,026 | +0.42(+3.83%) |
Mar 24, 2009 | 11.13 | 11.61 | 10.78 | 10.85 | 12,007,377 | -0.65(-5.63%) |
Mar 23, 2009 | 10.75 | 11.53 | 10.74 | 11.49 | 11,216,806 | +1.68(+17.10%) |
Mar 20, 2009 | 10.26 | 10.33 | 9.741 | 9.814 | 8,040,157 | -0.55(-5.32%) |
Mar 19, 2009 | 11.50 | 11.56 | 10.21 | 10.37 | 14,050,883 | -0.76(-6.86%) |
Mar 18, 2009 | 10.07 | 11.17 | 10.00 | 11.13 | 14,581,106 | +0.95(+9.32%) |
Mar 17, 2009 | 9.605 | 10.19 | 9.411 | 10.18 | 6,184,366 | +0.57(+5.89%) |
Mar 16, 2009 | 10.01 | 10.31 | 9.577 | 9.614 | 7,763,621 | -0.11(-1.14%) |
Mar 13, 2009 | 9.950 | 10.03 | 9.396 | 9.725 | 0 | -0.01(-0.13%) |
Mar 12, 2009 | 8.795 | 9.818 | 8.672 | 9.737 | 5,730,535 | +0.91(+10.37%) |
Mar 11, 2009 | 8.820 | 9.140 | 8.601 | 8.823 | 9,406,393 | +0.28(+3.32%) |
Mar 10, 2009 | 7.748 | 8.580 | 7.742 | 8.540 | 7,629,062 | +1.13(+15.21%) |
Mar 09, 2009 | 7.178 | 7.665 | 7.080 | 7.412 | 8,211,913 | +0.17(+2.34%) |
Mar 06, 2009 | 7.520 | 7.745 | 6.972 | 7.243 | 0 | -0.21(-2.85%) |
Mar 05, 2009 | 7.976 | 8.022 | 7.422 | 7.456 | 6,085,838 | -0.75(-9.16%) |
Mar 04, 2009 | 8.666 | 8.666 | 8.028 | 8.207 | 7,167,106 | -0.32(-3.79%) |