Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.36 | 13.56 | 13.14 | 13.53 | 2,817,804 | +0.22(+1.67%) |
May 28, 2009 | 13.19 | 13.31 | 12.87 | 13.31 | 1,571,147 | +0.41(+3.18%) |
May 27, 2009 | 13.82 | 13.82 | 12.88 | 12.90 | 2,388,296 | -0.93(-6.74%) |
May 26, 2009 | 12.60 | 13.83 | 12.47 | 13.83 | 3,194,982 | +1.15(+9.10%) |
May 22, 2009 | 12.79 | 13.05 | 12.64 | 12.68 | 2,136,704 | -0.06(-0.44%) |
May 21, 2009 | 12.62 | 12.97 | 12.50 | 12.74 | 1,566,716 | -0.04(-0.35%) |
May 20, 2009 | 13.26 | 13.42 | 12.72 | 12.78 | 1,409,265 | -0.33(-2.54%) |
May 19, 2009 | 13.27 | 13.61 | 13.02 | 13.11 | 1,567,886 | -0.19(-1.46%) |
May 18, 2009 | 12.44 | 13.43 | 12.33 | 13.31 | 2,162,231 | +1.05(+8.55%) |
May 15, 2009 | 12.38 | 12.46 | 11.99 | 12.26 | 2,333,813 | -0.17(-1.34%) |
May 14, 2009 | 12.19 | 12.51 | 12.16 | 12.43 | 2,342,631 | +0.27(+2.19%) |
May 13, 2009 | 12.96 | 13.02 | 12.11 | 12.16 | 2,417,895 | -1.05(-7.98%) |
May 12, 2009 | 13.10 | 13.44 | 12.70 | 13.21 | 2,741,976 | +0.20(+1.53%) |
May 11, 2009 | 13.81 | 13.86 | 12.92 | 13.01 | 3,120,688 | -1.03(-7.35%) |
May 08, 2009 | 13.12 | 14.06 | 13.12 | 14.04 | 2,242,346 | +1.04(+8.02%) |
May 07, 2009 | 13.61 | 13.73 | 12.92 | 13.00 | 3,028,344 | -0.39(-2.90%) |
May 06, 2009 | 13.37 | 13.46 | 12.87 | 13.39 | 2,453,506 | +0.18(+1.39%) |
May 05, 2009 | 13.45 | 13.45 | 13.02 | 13.21 | 2,796,307 | -0.35(-2.62%) |
May 04, 2009 | 13.04 | 13.66 | 13.04 | 13.56 | 2,763,556 | +0.81(+6.35%) |
May 01, 2009 | 12.33 | 12.82 | 12.17 | 12.75 | 2,719,926 | +0.32(+2.59%) |
Apr 30, 2009 | 12.66 | 12.70 | 12.28 | 12.43 | 2,747,505 | +0.11(+0.86%) |
Apr 29, 2009 | 12.43 | 12.48 | 12.09 | 12.33 | 3,462,336 | +0.07(+0.59%) |
Apr 28, 2009 | 12.17 | 12.43 | 11.99 | 12.25 | 3,180,532 | -0.03(-0.23%) |
Apr 27, 2009 | 12.38 | 12.61 | 12.22 | 12.28 | 2,999,856 | -0.28(-2.21%) |
Apr 24, 2009 | 12.49 | 12.72 | 12.11 | 12.56 | 2,938,678 | +0.14(+1.12%) |
Apr 23, 2009 | 11.91 | 12.50 | 11.68 | 12.42 | 3,412,116 | +0.29(+2.38%) |
Apr 22, 2009 | 11.64 | 12.49 | 11.54 | 12.13 | 3,772,705 | +0.22(+1.86%) |
Apr 21, 2009 | 10.69 | 11.91 | 10.54 | 11.91 | 3,466,634 | +1.08(+9.93%) |
Apr 20, 2009 | 11.37 | 11.49 | 10.82 | 10.83 | 2,353,989 | -0.89(-7.62%) |
Apr 17, 2009 | 11.39 | 11.84 | 11.22 | 11.73 | 2,884,456 | +0.34(+2.97%) |
Apr 16, 2009 | 11.48 | 11.55 | 10.99 | 11.39 | 2,471,190 | -0.01(-0.10%) |
Apr 15, 2009 | 11.67 | 11.67 | 11.08 | 11.40 | 3,920,285 | -0.44(-3.70%) |
Apr 14, 2009 | 11.95 | 12.14 | 11.61 | 11.84 | 3,969,689 | -0.25(-2.07%) |
Apr 13, 2009 | 11.44 | 12.19 | 11.30 | 12.09 | 4,403,993 | +0.53(+4.56%) |
Apr 09, 2009 | 10.25 | 11.57 | 10.25 | 11.56 | 3,178,854 | +1.36(+13.32%) |
Apr 08, 2009 | 9.929 | 10.27 | 9.602 | 10.20 | 3,136,140 | -0.05(-0.49%) |
Apr 07, 2009 | 10.80 | 10.91 | 10.25 | 10.25 | 1,799,484 | -0.74(-6.71%) |
Apr 06, 2009 | 10.81 | 11.19 | 10.66 | 10.99 | 2,021,988 | -0.02(-0.15%) |
Apr 03, 2009 | 10.57 | 11.02 | 10.45 | 11.01 | 2,795,505 | +0.40(+3.77%) |
Apr 02, 2009 | 10.36 | 10.69 | 10.24 | 10.61 | 2,560,142 | +0.63(+6.28%) |
Apr 01, 2009 | 9.607 | 10.07 | 9.518 | 9.979 | 2,592,101 | -0.04(-0.44%) |
Mar 31, 2009 | 9.557 | 10.15 | 9.380 | 10.02 | 2,596,655 | +0.60(+6.42%) |
Mar 30, 2009 | 10.08 | 10.10 | 9.380 | 9.419 | 3,562,765 | -1.40(-12.92%) |
Mar 26, 2009 | 10.75 | 10.87 | 10.48 | 10.82 | 3,195,896 | +0.22(+2.09%) |
Mar 25, 2009 | 10.08 | 10.89 | 9.951 | 10.59 | 3,424,019 | +0.68(+6.82%) |
Mar 24, 2009 | 10.37 | 10.55 | 9.907 | 9.918 | 3,293,488 | -0.68(-6.44%) |
Mar 23, 2009 | 9.718 | 10.60 | 9.707 | 10.60 | 4,504,206 | +1.45(+15.82%) |
Mar 20, 2009 | 9.341 | 9.535 | 8.958 | 9.152 | 2,369,945 | -0.18(-1.90%) |
Mar 19, 2009 | 9.274 | 9.613 | 9.197 | 9.330 | 4,026,536 | +0.33(+3.64%) |
Mar 18, 2009 | 8.354 | 9.030 | 8.270 | 9.003 | 4,072,852 | +0.49(+5.80%) |
Mar 17, 2009 | 7.865 | 8.514 | 7.793 | 8.509 | 2,092,233 | +0.49(+6.09%) |
Mar 16, 2009 | 8.570 | 8.581 | 7.982 | 8.021 | 2,900,380 | -0.28(-3.34%) |
Mar 13, 2009 | 8.326 | 8.398 | 7.982 | 8.298 | 0 | -0.03(-0.33%) |
Mar 12, 2009 | 7.854 | 8.381 | 7.638 | 8.326 | 2,860,286 | +0.47(+5.93%) |
Mar 11, 2009 | 7.566 | 7.965 | 7.388 | 7.860 | 2,155,147 | +0.33(+4.42%) |
Mar 10, 2009 | 6.850 | 7.538 | 6.739 | 7.527 | 2,273,131 | +0.95(+14.42%) |
Mar 09, 2009 | 6.401 | 6.839 | 6.323 | 6.579 | 3,013,622 | +0.01(+0.17%) |
Mar 06, 2009 | 6.978 | 7.094 | 6.340 | 6.568 | 0 | -0.43(-6.11%) |
Mar 05, 2009 | 7.499 | 7.810 | 6.895 | 6.995 | 2,173,439 | -0.48(-6.45%) |
Mar 04, 2009 | 7.194 | 7.699 | 7.100 | 7.477 | 2,419,874 | +0.32(+4.50%) |