Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.83 | 14.27 | 13.75 | 14.27 | 1,048,428 | +0.26(+1.85%) |
May 28, 2009 | 13.84 | 14.08 | 13.65 | 14.01 | 956,917 | +0.30(+2.19%) |
May 27, 2009 | 14.16 | 14.18 | 13.69 | 13.71 | 1,067,036 | -0.50(-3.55%) |
May 26, 2009 | 14.01 | 14.22 | 13.67 | 14.21 | 1,362,185 | +0.25(+1.81%) |
May 22, 2009 | 13.97 | 14.24 | 13.85 | 13.96 | 1,022,256 | -0.03(-0.24%) |
May 21, 2009 | 13.84 | 14.03 | 13.76 | 13.99 | 1,129,070 | +0.11(+0.79%) |
May 20, 2009 | 14.07 | 14.27 | 13.86 | 13.88 | 1,116,026 | -0.17(-1.21%) |
May 19, 2009 | 14.35 | 14.38 | 13.98 | 14.05 | 1,130,207 | -0.36(-2.50%) |
May 18, 2009 | 14.19 | 14.46 | 13.91 | 14.42 | 1,885,203 | +0.23(+1.63%) |
May 15, 2009 | 14.18 | 14.30 | 14.00 | 14.18 | 1,464,440 | +0.02(+0.14%) |
May 14, 2009 | 14.10 | 14.26 | 13.97 | 14.16 | 1,907,949 | +0.09(+0.63%) |
May 13, 2009 | 14.41 | 14.67 | 14.08 | 14.08 | 1,840,036 | -0.42(-2.87%) |
May 12, 2009 | 14.69 | 14.95 | 14.42 | 14.49 | 1,717,859 | -0.12(-0.79%) |
May 11, 2009 | 14.59 | 14.95 | 14.30 | 14.61 | 1,694,868 | -0.42(-2.81%) |
May 08, 2009 | 14.67 | 15.03 | 14.36 | 15.03 | 1,756,746 | +0.61(+4.20%) |
May 07, 2009 | 14.82 | 14.91 | 14.37 | 14.42 | 2,422,908 | -0.24(-1.63%) |
May 06, 2009 | 14.87 | 14.87 | 14.46 | 14.66 | 2,609,245 | -0.12(-0.78%) |
May 05, 2009 | 14.59 | 14.89 | 14.53 | 14.78 | 2,070,789 | +0.17(+1.17%) |
May 04, 2009 | 14.40 | 14.65 | 14.33 | 14.61 | 3,752,871 | +0.04(+0.28%) |
May 01, 2009 | 15.31 | 15.31 | 14.50 | 14.57 | 2,760,940 | -0.74(-4.85%) |
Apr 30, 2009 | 15.32 | 15.83 | 15.29 | 15.31 | 2,965,938 | +0.02(+0.13%) |
Apr 29, 2009 | 14.98 | 15.36 | 14.60 | 15.29 | 5,169,790 | +2.32(+17.85%) |
Apr 28, 2009 | 12.67 | 13.09 | 12.60 | 12.97 | 2,224,903 | +0.02(+0.16%) |
Apr 27, 2009 | 12.45 | 13.07 | 12.45 | 12.95 | 2,784,469 | +0.44(+3.48%) |
Apr 24, 2009 | 12.35 | 12.60 | 12.05 | 12.52 | 2,115,989 | +0.23(+1.88%) |
Apr 23, 2009 | 12.49 | 12.49 | 11.88 | 12.28 | 1,739,526 | -0.07(-0.61%) |
Apr 22, 2009 | 12.52 | 12.71 | 12.08 | 12.36 | 2,054,186 | -0.32(-2.52%) |
Apr 21, 2009 | 12.28 | 12.70 | 11.48 | 12.68 | 2,189,215 | +0.29(+2.36%) |
Apr 20, 2009 | 12.59 | 12.90 | 12.38 | 12.39 | 1,768,302 | -0.40(-3.14%) |
Apr 17, 2009 | 12.75 | 12.90 | 12.56 | 12.79 | 1,815,614 | +0.03(+0.21%) |
Apr 16, 2009 | 12.64 | 12.84 | 12.39 | 12.76 | 1,361,670 | +0.20(+1.57%) |
Apr 15, 2009 | 12.07 | 12.57 | 11.97 | 12.56 | 1,446,424 | +0.58(+4.83%) |
Apr 14, 2009 | 12.28 | 12.31 | 11.97 | 11.98 | 1,787,998 | -0.27(-2.22%) |
Apr 13, 2009 | 12.18 | 12.28 | 11.96 | 12.26 | 1,282,705 | -0.05(-0.44%) |
Apr 09, 2009 | 11.92 | 12.32 | 11.65 | 12.31 | 3,318,893 | +0.58(+4.93%) |
Apr 08, 2009 | 11.75 | 11.85 | 11.56 | 11.73 | 912,968 | +0.05(+0.47%) |
Apr 07, 2009 | 11.69 | 11.86 | 11.57 | 11.68 | 1,273,823 | -0.12(-0.98%) |
Apr 06, 2009 | 11.83 | 11.96 | 11.73 | 11.79 | 1,285,382 | -0.13(-1.09%) |
Apr 03, 2009 | 11.51 | 11.94 | 11.25 | 11.92 | 3,420,353 | +0.44(+3.86%) |
Apr 02, 2009 | 11.63 | 11.75 | 11.35 | 11.48 | 2,026,771 | +0.00(+0.00%) |
Apr 01, 2009 | 11.48 | 11.59 | 11.24 | 11.48 | 1,718,401 | -0.10(-0.82%) |
Mar 31, 2009 | 11.45 | 11.68 | 11.19 | 11.58 | 1,985,221 | +0.22(+1.98%) |
Mar 30, 2009 | 11.57 | 11.66 | 11.32 | 11.35 | 1,970,936 | -1.04(-8.41%) |
Mar 26, 2009 | 12.22 | 12.48 | 12.09 | 12.39 | 2,000,765 | +0.21(+1.73%) |
Mar 25, 2009 | 11.96 | 12.23 | 11.81 | 12.18 | 2,842,523 | +0.31(+2.58%) |
Mar 24, 2009 | 11.92 | 12.15 | 11.71 | 11.88 | 2,292,271 | -0.18(-1.47%) |
Mar 23, 2009 | 11.57 | 12.07 | 11.54 | 12.05 | 2,024,767 | +0.46(+3.93%) |
Mar 20, 2009 | 11.61 | 11.90 | 11.57 | 11.60 | 1,576,240 | -0.03(-0.23%) |
Mar 19, 2009 | 11.96 | 11.98 | 11.57 | 11.62 | 2,020,344 | -0.33(-2.79%) |
Mar 18, 2009 | 11.37 | 11.96 | 11.19 | 11.96 | 2,111,327 | +0.54(+4.71%) |
Mar 17, 2009 | 11.09 | 11.43 | 10.88 | 11.42 | 1,449,536 | +0.43(+3.90%) |
Mar 16, 2009 | 11.19 | 11.45 | 10.92 | 10.99 | 2,337,100 | -0.33(-2.95%) |
Mar 13, 2009 | 11.04 | 11.37 | 10.82 | 11.32 | 0 | +0.30(+2.72%) |
Mar 12, 2009 | 10.86 | 11.07 | 10.49 | 11.02 | 2,297,659 | +0.18(+1.70%) |
Mar 11, 2009 | 10.86 | 10.91 | 10.45 | 10.84 | 1,601,273 | +0.02(+0.19%) |
Mar 10, 2009 | 10.72 | 10.83 | 10.26 | 10.82 | 2,172,256 | +0.27(+2.58%) |
Mar 09, 2009 | 10.80 | 10.80 | 10.43 | 10.55 | 1,832,038 | -0.13(-1.21%) |
Mar 06, 2009 | 10.64 | 10.72 | 10.33 | 10.68 | 0 | +0.13(+1.23%) |
Mar 05, 2009 | 10.62 | 10.64 | 10.35 | 10.55 | 4,360,747 | +0.02(+0.19%) |
Mar 04, 2009 | 10.18 | 10.72 | 10.09 | 10.53 | 2,518,404 | -0.07(-0.71%) |