Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2009 | 12.84 | 12.88 | 12.56 | 12.82 | 2,054,213 | -0.03(-0.26%) |
May 27, 2009 | 13.12 | 13.19 | 12.80 | 12.86 | 981,156 | -0.42(-3.19%) |
May 26, 2009 | 12.58 | 13.34 | 12.58 | 13.28 | 1,657,059 | +0.41(+3.19%) |
May 22, 2009 | 13.03 | 13.05 | 12.86 | 12.87 | 727,583 | +0.05(+0.37%) |
May 21, 2009 | 12.77 | 12.88 | 12.64 | 12.82 | 1,041,560 | -0.28(-2.10%) |
May 20, 2009 | 13.14 | 13.36 | 13.06 | 13.10 | 1,284,339 | +0.09(+0.72%) |
May 19, 2009 | 12.90 | 13.11 | 12.83 | 13.01 | 1,564,857 | -0.02(-0.15%) |
May 18, 2009 | 12.74 | 13.05 | 12.70 | 13.03 | 879,064 | +0.51(+4.08%) |
May 15, 2009 | 12.48 | 12.74 | 12.36 | 12.51 | 1,239,513 | -0.02(-0.16%) |
May 14, 2009 | 12.35 | 12.64 | 12.33 | 12.54 | 1,636,841 | +0.02(+0.16%) |
May 13, 2009 | 12.67 | 12.76 | 12.47 | 12.51 | 1,692,285 | -0.39(-3.02%) |
May 12, 2009 | 12.97 | 13.00 | 12.69 | 12.90 | 1,907,709 | +0.26(+2.07%) |
May 11, 2009 | 12.66 | 12.80 | 12.62 | 12.64 | 1,419,003 | -0.52(-3.93%) |
May 08, 2009 | 13.04 | 13.24 | 12.80 | 13.16 | 1,780,256 | +0.22(+1.66%) |
May 07, 2009 | 13.25 | 13.31 | 12.80 | 12.95 | 1,577,382 | -0.42(-3.17%) |
May 06, 2009 | 13.36 | 13.41 | 13.13 | 13.37 | 1,675,068 | +0.23(+1.74%) |
May 05, 2009 | 13.18 | 13.21 | 12.94 | 13.14 | 2,905,166 | +0.03(+0.21%) |
May 04, 2009 | 13.03 | 13.11 | 12.97 | 13.11 | 2,089,637 | +0.94(+7.73%) |
May 01, 2009 | 12.27 | 12.27 | 12.02 | 12.17 | 996,754 | +0.09(+0.72%) |
Apr 30, 2009 | 12.10 | 12.42 | 11.99 | 12.08 | 1,481,484 | +0.14(+1.18%) |
Apr 29, 2009 | 11.71 | 12.10 | 11.69 | 11.94 | 1,174,394 | +0.38(+3.25%) |
Apr 28, 2009 | 11.51 | 11.74 | 11.49 | 11.57 | 1,339,724 | -0.24(-1.99%) |
Apr 27, 2009 | 11.67 | 11.98 | 11.59 | 11.80 | 1,766,548 | -0.26(-2.17%) |
Apr 24, 2009 | 11.91 | 12.18 | 11.85 | 12.06 | 2,266,818 | +0.54(+4.73%) |
Apr 23, 2009 | 11.53 | 11.57 | 11.23 | 11.52 | 1,735,353 | +0.36(+3.19%) |
Apr 22, 2009 | 10.99 | 11.43 | 10.96 | 11.16 | 2,816,878 | +0.09(+0.85%) |
Apr 21, 2009 | 10.61 | 11.07 | 10.59 | 11.07 | 1,613,009 | +0.25(+2.30%) |
Apr 20, 2009 | 11.00 | 11.01 | 10.79 | 10.82 | 5,906,433 | -0.65(-5.63%) |
Apr 17, 2009 | 11.41 | 11.55 | 11.31 | 11.47 | 2,755,932 | +0.19(+1.67%) |
Apr 16, 2009 | 11.26 | 11.37 | 11.06 | 11.28 | 3,974,492 | -0.19(-1.64%) |
Apr 15, 2009 | 11.12 | 11.47 | 11.11 | 11.47 | 2,505,313 | +0.34(+3.08%) |
Apr 14, 2009 | 11.45 | 11.49 | 11.06 | 11.12 | 3,598,868 | +0.01(+0.12%) |
Apr 13, 2009 | 10.96 | 11.20 | 10.78 | 11.11 | 1,087,803 | +0.18(+1.66%) |
Apr 09, 2009 | 10.81 | 10.94 | 10.75 | 10.93 | 4,477,495 | +0.03(+0.31%) |
Apr 08, 2009 | 10.81 | 10.97 | 10.67 | 10.90 | 1,515,567 | +0.22(+2.08%) |
Apr 07, 2009 | 10.55 | 10.84 | 10.54 | 10.67 | 1,223,341 | -0.25(-2.28%) |
Apr 06, 2009 | 10.92 | 10.94 | 10.71 | 10.92 | 2,078,356 | -0.53(-4.64%) |
Apr 03, 2009 | 11.32 | 11.49 | 11.17 | 11.45 | 2,306,688 | +0.38(+3.46%) |
Apr 02, 2009 | 10.83 | 11.33 | 10.79 | 11.07 | 2,222,803 | +0.69(+6.60%) |
Apr 01, 2009 | 9.900 | 10.41 | 9.894 | 10.38 | 2,092,452 | +0.39(+3.90%) |
Mar 31, 2009 | 9.847 | 10.14 | 9.786 | 9.994 | 3,319,810 | +0.19(+1.99%) |
Mar 30, 2009 | 9.826 | 10.90 | 9.611 | 9.800 | 3,582,634 | -1.71(-14.89%) |
Mar 26, 2009 | 11.33 | 11.60 | 11.19 | 11.51 | 2,769,577 | +0.09(+0.76%) |
Mar 25, 2009 | 11.08 | 11.52 | 11.06 | 11.43 | 3,100,063 | +0.44(+4.04%) |
Mar 24, 2009 | 10.98 | 11.28 | 10.91 | 10.98 | 2,507,366 | -0.18(-1.63%) |
Mar 23, 2009 | 10.85 | 11.17 | 10.83 | 11.16 | 2,313,093 | +0.75(+7.16%) |
Mar 20, 2009 | 10.67 | 10.71 | 10.37 | 10.42 | 1,924,588 | -0.15(-1.46%) |
Mar 19, 2009 | 11.02 | 11.02 | 10.57 | 10.57 | 2,841,330 | -0.29(-2.66%) |
Mar 18, 2009 | 10.48 | 10.92 | 10.28 | 10.86 | 4,180,096 | +0.02(+0.19%) |
Mar 17, 2009 | 10.65 | 10.84 | 10.42 | 10.84 | 3,707,317 | +0.07(+0.69%) |
Mar 16, 2009 | 10.96 | 11.28 | 10.77 | 10.77 | 2,655,138 | +0.00(+0.00%) |
Mar 13, 2009 | 10.70 | 10.82 | 10.51 | 10.77 | 0 | +0.03(+0.25%) |
Mar 12, 2009 | 10.42 | 10.79 | 10.27 | 10.74 | 2,163,638 | -0.13(-1.24%) |
Mar 11, 2009 | 10.67 | 11.08 | 10.52 | 10.87 | 2,875,986 | +0.58(+5.68%) |
Mar 10, 2009 | 9.994 | 10.43 | 9.968 | 10.29 | 2,682,413 | +0.89(+9.51%) |
Mar 09, 2009 | 9.423 | 9.719 | 9.349 | 9.396 | 2,529,938 | -0.37(-3.79%) |
Mar 06, 2009 | 10.06 | 10.11 | 9.529 | 9.766 | 0 | +0.03(+0.28%) |
Mar 05, 2009 | 10.03 | 10.18 | 9.679 | 9.739 | 1,511,300 | -0.87(-8.18%) |
Mar 04, 2009 | 10.40 | 10.73 | 10.36 | 10.61 | 1,986,696 | +0.61(+6.12%) |