Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.87 | 13.97 | 13.74 | 13.97 | 2,894,150 | +0.24(+1.78%) |
May 28, 2009 | 13.71 | 13.77 | 13.46 | 13.72 | 705,065 | +0.12(+0.85%) |
May 27, 2009 | 13.82 | 13.88 | 13.56 | 13.61 | 449,512 | -0.19(-1.36%) |
May 26, 2009 | 13.24 | 13.87 | 13.22 | 13.80 | 1,975,364 | +0.20(+1.43%) |
May 22, 2009 | 13.64 | 13.67 | 13.48 | 13.60 | 562,708 | +0.12(+0.91%) |
May 21, 2009 | 13.46 | 13.53 | 13.31 | 13.48 | 999,864 | -0.14(-1.06%) |
May 20, 2009 | 13.53 | 13.83 | 13.53 | 13.62 | 1,893,341 | +0.25(+1.89%) |
May 19, 2009 | 13.25 | 13.50 | 13.22 | 13.37 | 2,167,722 | +0.23(+1.76%) |
May 18, 2009 | 12.83 | 13.14 | 12.80 | 13.14 | 476,075 | +0.56(+4.42%) |
May 15, 2009 | 12.74 | 12.88 | 12.53 | 12.58 | 1,004,671 | -0.23(-1.80%) |
May 14, 2009 | 12.63 | 12.89 | 12.61 | 12.81 | 443,607 | +0.15(+1.20%) |
May 13, 2009 | 12.80 | 12.82 | 12.64 | 12.66 | 471,883 | -0.52(-3.95%) |
May 12, 2009 | 13.30 | 13.30 | 13.02 | 13.18 | 236,897 | +0.11(+0.83%) |
May 11, 2009 | 13.11 | 13.18 | 13.02 | 13.07 | 450,762 | -0.39(-2.90%) |
May 08, 2009 | 13.11 | 13.47 | 13.10 | 13.46 | 993,376 | +0.61(+4.72%) |
May 07, 2009 | 14.29 | 14.29 | 12.76 | 12.86 | 1,191,226 | -0.26(-1.98%) |
May 06, 2009 | 13.12 | 13.16 | 12.91 | 13.12 | 1,018,863 | +0.24(+1.85%) |
May 05, 2009 | 13.06 | 13.11 | 12.86 | 12.88 | 1,581,237 | -0.22(-1.65%) |
May 04, 2009 | 12.79 | 13.12 | 12.77 | 13.09 | 933,014 | +0.51(+4.08%) |
May 01, 2009 | 12.46 | 12.67 | 12.39 | 12.58 | 906,813 | +0.09(+0.75%) |
Apr 30, 2009 | 12.64 | 12.73 | 12.44 | 12.49 | 674,187 | +0.12(+0.93%) |
Apr 29, 2009 | 12.23 | 12.56 | 12.23 | 12.37 | 811,184 | +0.32(+2.70%) |
Apr 28, 2009 | 11.90 | 12.18 | 11.84 | 12.05 | 644,112 | -0.04(-0.36%) |
Apr 27, 2009 | 12.11 | 12.35 | 12.04 | 12.09 | 1,099,015 | -0.19(-1.53%) |
Apr 24, 2009 | 12.31 | 12.40 | 12.24 | 12.28 | 1,100,304 | +0.21(+1.74%) |
Apr 23, 2009 | 11.88 | 12.07 | 11.79 | 12.07 | 2,463,012 | +0.22(+1.89%) |
Apr 22, 2009 | 11.59 | 12.03 | 11.59 | 11.85 | 7,044,493 | +0.12(+0.99%) |
Apr 21, 2009 | 11.39 | 11.76 | 11.37 | 11.73 | 756,210 | +0.22(+1.95%) |
Apr 20, 2009 | 11.85 | 11.85 | 11.51 | 11.51 | 1,231,742 | -0.65(-5.35%) |
Apr 17, 2009 | 12.16 | 12.23 | 12.08 | 12.16 | 1,095,809 | -0.06(-0.47%) |
Apr 16, 2009 | 12.21 | 12.26 | 12.06 | 12.21 | 574,025 | +0.12(+0.95%) |
Apr 15, 2009 | 11.83 | 12.12 | 11.78 | 12.10 | 699,282 | +0.17(+1.39%) |
Apr 14, 2009 | 11.93 | 12.11 | 11.90 | 11.93 | 1,319,606 | -0.12(-1.02%) |
Apr 13, 2009 | 11.84 | 12.14 | 11.82 | 12.05 | 790,087 | +0.22(+1.89%) |
Apr 09, 2009 | 11.82 | 11.94 | 11.72 | 11.83 | 622,424 | +0.30(+2.57%) |
Apr 08, 2009 | 11.53 | 11.64 | 11.39 | 11.53 | 302,116 | +0.21(+1.85%) |
Apr 07, 2009 | 11.42 | 11.51 | 11.31 | 11.32 | 927,979 | -0.35(-3.03%) |
Apr 06, 2009 | 11.62 | 11.72 | 11.48 | 11.68 | 507,024 | -0.23(-1.94%) |
Apr 03, 2009 | 11.66 | 11.91 | 11.64 | 11.91 | 782,787 | +0.28(+2.42%) |
Apr 02, 2009 | 11.51 | 11.84 | 11.49 | 11.63 | 1,420,316 | +0.65(+5.92%) |
Apr 01, 2009 | 10.62 | 11.02 | 10.57 | 10.98 | 600,238 | +0.17(+1.54%) |
Mar 31, 2009 | 10.70 | 10.91 | 10.65 | 10.81 | 537,282 | +0.33(+3.10%) |
Mar 30, 2009 | 10.60 | 10.65 | 10.36 | 10.49 | 1,027,512 | -1.00(-8.74%) |
Mar 26, 2009 | 12.33 | 12.33 | 11.32 | 11.49 | 2,225,697 | +0.16(+1.40%) |
Mar 25, 2009 | 11.15 | 11.48 | 11.12 | 11.33 | 894,373 | +0.25(+2.28%) |
Mar 24, 2009 | 11.15 | 11.35 | 11.07 | 11.08 | 548,830 | -0.40(-3.52%) |
Mar 23, 2009 | 11.25 | 11.48 | 11.22 | 11.48 | 962,250 | +0.69(+6.35%) |
Mar 20, 2009 | 10.97 | 11.02 | 10.77 | 10.80 | 869,392 | -0.26(-2.35%) |
Mar 19, 2009 | 11.20 | 11.32 | 10.91 | 11.06 | 1,219,260 | +0.18(+1.66%) |
Mar 18, 2009 | 10.35 | 10.93 | 10.30 | 10.88 | 985,567 | +0.42(+4.01%) |
Mar 17, 2009 | 10.26 | 10.46 | 10.17 | 10.46 | 1,781,193 | +0.13(+1.26%) |
Mar 16, 2009 | 10.47 | 10.54 | 10.30 | 10.33 | 1,814,623 | +0.09(+0.85%) |
Mar 13, 2009 | 10.31 | 10.36 | 10.08 | 10.24 | 0 | -0.02(-0.21%) |
Mar 12, 2009 | 9.873 | 10.28 | 9.736 | 10.26 | 4,107,405 | +0.30(+3.05%) |
Mar 11, 2009 | 10.02 | 10.13 | 9.816 | 9.960 | 991,909 | +0.17(+1.77%) |
Mar 10, 2009 | 9.534 | 9.902 | 9.534 | 9.787 | 1,557,354 | +0.59(+6.44%) |
Mar 09, 2009 | 9.007 | 9.339 | 9.007 | 9.194 | 566,338 | -0.06(-0.70%) |
Mar 06, 2009 | 9.418 | 9.556 | 9.108 | 9.259 | 0 | +0.04(+0.47%) |
Mar 05, 2009 | 10.10 | 10.10 | 9.165 | 9.216 | 498,465 | -0.56(-5.76%) |
Mar 04, 2009 | 9.519 | 9.924 | 9.491 | 9.779 | 915,240 | +0.55(+5.95%) |