Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.66 | 12.75 | 12.49 | 12.75 | 1,425,339 | +0.17(+1.32%) |
May 28, 2009 | 12.56 | 12.69 | 12.20 | 12.58 | 2,220,820 | +0.09(+0.68%) |
May 27, 2009 | 12.87 | 12.97 | 12.48 | 12.50 | 2,259,411 | -0.38(-2.96%) |
May 26, 2009 | 12.11 | 12.93 | 12.11 | 12.88 | 1,996,461 | +0.63(+5.13%) |
May 22, 2009 | 12.16 | 12.44 | 12.01 | 12.25 | 1,844,727 | +0.12(+1.00%) |
May 21, 2009 | 12.36 | 12.43 | 12.02 | 12.13 | 1,354,870 | -0.43(-3.39%) |
May 20, 2009 | 12.41 | 12.76 | 12.41 | 12.55 | 3,151,565 | +0.20(+1.64%) |
May 19, 2009 | 12.12 | 12.46 | 12.02 | 12.35 | 2,062,701 | +0.11(+0.93%) |
May 18, 2009 | 12.24 | 12.34 | 12.05 | 12.24 | 2,182,320 | +0.08(+0.67%) |
May 15, 2009 | 12.10 | 12.38 | 12.01 | 12.16 | 1,608,371 | -0.05(-0.43%) |
May 14, 2009 | 12.18 | 12.39 | 12.11 | 12.21 | 1,457,078 | +0.01(+0.07%) |
May 13, 2009 | 12.45 | 12.54 | 12.14 | 12.20 | 1,664,180 | -0.49(-3.83%) |
May 12, 2009 | 12.91 | 12.97 | 12.57 | 12.69 | 1,935,582 | -0.17(-1.32%) |
May 11, 2009 | 13.19 | 13.23 | 12.84 | 12.86 | 2,709,289 | -0.55(-4.08%) |
May 08, 2009 | 13.38 | 13.55 | 12.97 | 13.40 | 2,471,923 | +0.14(+1.04%) |
May 07, 2009 | 13.29 | 13.47 | 13.01 | 13.27 | 2,144,551 | +0.11(+0.83%) |
May 06, 2009 | 13.17 | 13.20 | 12.87 | 13.16 | 1,631,204 | +0.14(+1.06%) |
May 05, 2009 | 13.17 | 13.22 | 12.85 | 13.02 | 1,631,345 | -0.14(-1.05%) |
May 04, 2009 | 13.12 | 13.17 | 12.93 | 13.16 | 1,690,391 | +0.18(+1.37%) |
May 01, 2009 | 12.95 | 13.15 | 12.77 | 12.98 | 1,697,770 | -0.08(-0.59%) |
Apr 30, 2009 | 12.94 | 13.25 | 12.94 | 13.06 | 3,331,086 | +0.09(+0.69%) |
Apr 29, 2009 | 12.97 | 13.14 | 12.91 | 12.97 | 2,569,732 | +0.24(+1.85%) |
Apr 28, 2009 | 13.22 | 13.22 | 12.73 | 12.73 | 3,104,736 | -0.49(-3.69%) |
Apr 27, 2009 | 13.22 | 13.49 | 13.04 | 13.22 | 2,456,345 | -0.11(-0.82%) |
Apr 24, 2009 | 13.41 | 13.48 | 13.22 | 13.33 | 2,859,142 | +0.07(+0.52%) |
Apr 23, 2009 | 13.25 | 13.42 | 12.95 | 13.26 | 4,169,668 | +0.01(+0.06%) |
Apr 22, 2009 | 12.59 | 13.55 | 12.45 | 13.25 | 3,356,283 | +0.45(+3.48%) |
Apr 21, 2009 | 13.29 | 13.29 | 11.92 | 12.80 | 6,614,759 | -0.89(-6.51%) |
Apr 20, 2009 | 14.18 | 14.18 | 13.68 | 13.70 | 2,252,276 | -0.78(-5.38%) |
Apr 17, 2009 | 14.39 | 14.50 | 14.20 | 14.47 | 1,666,326 | +0.10(+0.71%) |
Apr 16, 2009 | 13.74 | 14.42 | 13.67 | 14.37 | 2,121,187 | +0.77(+5.69%) |
Apr 15, 2009 | 13.40 | 13.78 | 13.40 | 13.60 | 1,821,687 | +0.14(+1.05%) |
Apr 14, 2009 | 13.36 | 13.58 | 13.27 | 13.46 | 1,503,927 | -0.09(-0.69%) |
Apr 13, 2009 | 13.57 | 13.66 | 13.28 | 13.55 | 1,659,231 | -0.18(-1.33%) |
Apr 09, 2009 | 13.28 | 13.76 | 13.26 | 13.73 | 1,374,002 | +0.70(+5.35%) |
Apr 08, 2009 | 13.08 | 13.22 | 12.84 | 13.04 | 1,567,076 | +0.00(+0.03%) |
Apr 07, 2009 | 13.28 | 13.38 | 12.99 | 13.03 | 2,066,604 | -0.49(-3.63%) |
Apr 06, 2009 | 13.41 | 13.57 | 13.22 | 13.52 | 1,763,112 | -0.05(-0.36%) |
Apr 03, 2009 | 13.46 | 13.57 | 13.22 | 13.57 | 2,182,974 | +0.15(+1.12%) |
Apr 02, 2009 | 13.18 | 13.63 | 13.09 | 13.42 | 2,301,520 | +0.54(+4.15%) |
Apr 01, 2009 | 12.46 | 12.95 | 12.32 | 12.89 | 2,553,551 | +0.21(+1.66%) |
Mar 31, 2009 | 12.70 | 12.94 | 12.61 | 12.67 | 2,092,134 | +0.13(+1.07%) |
Mar 30, 2009 | 12.66 | 12.68 | 12.28 | 12.54 | 1,608,346 | -0.71(-5.35%) |
Mar 26, 2009 | 12.91 | 13.32 | 12.80 | 13.25 | 2,811,867 | +0.55(+4.34%) |
Mar 25, 2009 | 12.84 | 13.15 | 12.35 | 12.70 | 2,248,748 | -0.07(-0.54%) |
Mar 24, 2009 | 12.81 | 13.00 | 12.67 | 12.77 | 1,737,834 | -0.28(-2.11%) |
Mar 23, 2009 | 12.78 | 13.08 | 12.73 | 13.04 | 2,029,306 | +0.86(+7.02%) |
Mar 20, 2009 | 12.53 | 12.53 | 12.14 | 12.19 | 2,276,005 | -0.16(-1.31%) |
Mar 19, 2009 | 12.57 | 12.58 | 12.24 | 12.35 | 1,219,999 | -0.04(-0.29%) |
Mar 18, 2009 | 12.11 | 12.45 | 11.80 | 12.39 | 1,744,658 | +0.18(+1.49%) |
Mar 17, 2009 | 11.92 | 12.20 | 11.82 | 12.20 | 1,457,308 | +0.26(+2.14%) |
Mar 16, 2009 | 11.94 | 12.15 | 11.79 | 11.95 | 1,836,670 | +0.12(+1.03%) |
Mar 13, 2009 | 12.12 | 12.12 | 11.69 | 11.83 | 0 | -0.21(-1.72%) |
Mar 12, 2009 | 11.59 | 12.07 | 11.36 | 12.03 | 1,562,437 | +0.46(+3.99%) |
Mar 11, 2009 | 11.52 | 11.72 | 11.37 | 11.57 | 1,486,208 | +0.17(+1.46%) |
Mar 10, 2009 | 11.05 | 11.51 | 11.00 | 11.41 | 2,807,794 | +0.58(+5.39%) |
Mar 09, 2009 | 10.99 | 11.22 | 10.76 | 10.82 | 3,253,759 | -0.25(-2.23%) |
Mar 06, 2009 | 11.22 | 11.28 | 10.75 | 11.07 | 0 | -0.04(-0.36%) |
Mar 05, 2009 | 10.88 | 11.15 | 10.70 | 11.11 | 5,036,618 | -0.08(-0.69%) |
Mar 04, 2009 | 10.36 | 11.34 | 10.34 | 11.19 | 4,907,976 | +1.19(+11.92%) |