Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.36 | 12.87 | 12.27 | 12.83 | 2,659,046 | +0.56(+4.53%) |
May 28, 2009 | 12.35 | 12.52 | 11.83 | 12.27 | 3,285,086 | -0.07(-0.56%) |
May 27, 2009 | 12.15 | 12.98 | 12.07 | 12.34 | 3,817,071 | +0.16(+1.35%) |
May 26, 2009 | 11.47 | 12.26 | 11.21 | 12.18 | 3,073,830 | +0.70(+6.10%) |
May 22, 2009 | 11.14 | 11.68 | 10.93 | 11.48 | 3,477,109 | +0.56(+5.14%) |
May 21, 2009 | 11.04 | 11.28 | 10.72 | 10.92 | 3,566,947 | -0.26(-2.35%) |
May 20, 2009 | 11.61 | 11.96 | 11.08 | 11.18 | 3,412,092 | -0.29(-2.56%) |
May 19, 2009 | 11.73 | 11.73 | 11.30 | 11.47 | 2,675,875 | -0.15(-1.28%) |
May 18, 2009 | 11.36 | 11.63 | 11.18 | 11.62 | 2,159,877 | +0.38(+3.40%) |
May 15, 2009 | 11.10 | 11.62 | 10.98 | 11.24 | 3,000,473 | +0.06(+0.58%) |
May 14, 2009 | 10.89 | 11.59 | 10.70 | 11.18 | 3,042,510 | +0.22(+2.00%) |
May 13, 2009 | 11.72 | 11.72 | 10.87 | 10.96 | 4,926,867 | -0.96(-8.09%) |
May 12, 2009 | 12.40 | 12.80 | 11.77 | 11.92 | 3,287,680 | -0.36(-2.91%) |
May 11, 2009 | 12.63 | 12.68 | 12.00 | 12.28 | 2,400,292 | -0.47(-3.66%) |
May 08, 2009 | 12.73 | 13.10 | 12.24 | 12.75 | 2,329,737 | +0.09(+0.71%) |
May 07, 2009 | 13.58 | 13.70 | 12.43 | 12.66 | 3,446,749 | -0.68(-5.07%) |
May 06, 2009 | 14.07 | 14.41 | 13.11 | 13.33 | 3,052,894 | -0.61(-4.38%) |
May 05, 2009 | 13.89 | 14.27 | 13.43 | 13.94 | 3,226,459 | -0.00(-0.04%) |
May 04, 2009 | 13.15 | 13.95 | 13.03 | 13.95 | 3,401,273 | +1.01(+7.80%) |
May 01, 2009 | 13.05 | 13.30 | 12.58 | 12.94 | 3,203,996 | +0.00(+0.00%) |
Apr 30, 2009 | 12.78 | 13.35 | 12.52 | 12.94 | 3,817,639 | +0.53(+4.24%) |
Apr 29, 2009 | 12.37 | 12.77 | 12.28 | 12.41 | 4,607,560 | -0.02(-0.20%) |
Apr 28, 2009 | 11.72 | 12.53 | 11.55 | 12.44 | 4,310,915 | +0.60(+5.04%) |
Apr 27, 2009 | 11.88 | 12.38 | 11.80 | 11.84 | 3,257,510 | -0.25(-2.10%) |
Apr 24, 2009 | 11.93 | 12.29 | 11.89 | 12.09 | 2,564,835 | +0.30(+2.53%) |
Apr 23, 2009 | 12.20 | 12.22 | 11.55 | 11.80 | 3,742,465 | -0.33(-2.71%) |
Apr 22, 2009 | 11.56 | 12.56 | 11.46 | 12.12 | 4,301,432 | +0.47(+4.05%) |
Apr 21, 2009 | 11.21 | 11.77 | 11.01 | 11.65 | 3,228,900 | +0.44(+3.90%) |
Apr 20, 2009 | 11.83 | 11.93 | 11.04 | 11.22 | 2,767,949 | -0.93(-7.65%) |
Apr 17, 2009 | 11.22 | 12.36 | 11.15 | 12.14 | 4,887,706 | +0.96(+8.62%) |
Apr 16, 2009 | 10.76 | 11.31 | 10.68 | 11.18 | 2,208,612 | +0.57(+5.34%) |
Apr 15, 2009 | 10.88 | 11.06 | 10.44 | 10.61 | 3,046,284 | -0.33(-3.04%) |
Apr 14, 2009 | 11.19 | 11.21 | 10.83 | 10.95 | 2,173,300 | -0.47(-4.09%) |
Apr 13, 2009 | 11.43 | 11.63 | 11.24 | 11.41 | 3,709,564 | -0.13(-1.12%) |
Apr 09, 2009 | 11.05 | 11.65 | 10.86 | 11.54 | 2,516,018 | +0.82(+7.70%) |
Apr 08, 2009 | 10.38 | 10.82 | 10.31 | 10.72 | 1,989,142 | +0.46(+4.46%) |
Apr 07, 2009 | 10.59 | 10.62 | 10.06 | 10.26 | 3,113,605 | -0.52(-4.79%) |
Apr 06, 2009 | 11.28 | 11.42 | 10.44 | 10.78 | 3,891,651 | -0.66(-5.78%) |
Apr 03, 2009 | 11.18 | 11.52 | 10.96 | 11.44 | 3,234,593 | +0.32(+2.86%) |
Apr 02, 2009 | 10.79 | 11.56 | 10.73 | 11.12 | 4,708,867 | +0.65(+6.17%) |
Apr 01, 2009 | 10.24 | 10.52 | 9.968 | 10.47 | 2,138,755 | +0.00(+0.00%) |
Mar 31, 2009 | 10.04 | 10.79 | 10.03 | 10.47 | 5,614,325 | +0.64(+6.46%) |
Mar 30, 2009 | 9.958 | 9.973 | 9.645 | 9.839 | 2,260,474 | -0.19(-1.93%) |
Mar 26, 2009 | 9.511 | 10.22 | 9.511 | 10.03 | 4,712,727 | +0.61(+6.49%) |
Mar 25, 2009 | 9.397 | 9.844 | 9.014 | 9.422 | 3,450,909 | +0.17(+1.83%) |
Mar 24, 2009 | 9.203 | 9.595 | 9.203 | 9.253 | 4,292,791 | -0.16(-1.69%) |
Mar 23, 2009 | 9.104 | 9.466 | 9.064 | 9.412 | 5,432,266 | +0.76(+8.79%) |
Mar 20, 2009 | 8.930 | 9.009 | 8.428 | 8.651 | 3,401,547 | -0.34(-3.79%) |
Mar 19, 2009 | 8.915 | 9.173 | 8.795 | 8.992 | 4,977,644 | +0.11(+1.26%) |
Mar 18, 2009 | 7.464 | 8.880 | 7.464 | 8.880 | 10,682,147 | +1.10(+14.19%) |
Mar 17, 2009 | 7.638 | 7.777 | 7.513 | 7.777 | 4,485,540 | +0.24(+3.23%) |
Mar 16, 2009 | 7.538 | 7.816 | 7.503 | 7.533 | 4,791,957 | +0.02(+0.26%) |
Mar 13, 2009 | 7.479 | 7.648 | 7.260 | 7.513 | 0 | +0.12(+1.61%) |
Mar 12, 2009 | 7.111 | 7.474 | 6.803 | 7.394 | 3,916,182 | +0.26(+3.62%) |
Mar 11, 2009 | 7.106 | 7.330 | 7.011 | 7.136 | 3,060,503 | +0.09(+1.34%) |
Mar 10, 2009 | 6.669 | 7.126 | 6.624 | 7.041 | 5,270,215 | +0.50(+7.67%) |
Mar 09, 2009 | 6.500 | 6.882 | 6.465 | 6.539 | 3,361,578 | -0.06(-0.98%) |
Mar 06, 2009 | 6.753 | 6.852 | 6.410 | 6.604 | 0 | -0.12(-1.77%) |
Mar 05, 2009 | 6.997 | 7.131 | 6.659 | 6.723 | 2,498,095 | -0.38(-5.32%) |
Mar 04, 2009 | 6.982 | 7.230 | 6.773 | 7.101 | 2,875,833 | -0.21(-2.92%) |