Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.56 | 12.74 | 12.31 | 12.74 | 1,824,483 | +0.26(+2.05%) |
May 28, 2009 | 12.18 | 12.58 | 12.18 | 12.48 | 1,834,963 | +0.38(+3.14%) |
May 27, 2009 | 12.52 | 12.62 | 12.06 | 12.10 | 2,392,064 | -0.52(-4.12%) |
May 26, 2009 | 12.12 | 12.65 | 12.03 | 12.62 | 1,976,937 | +0.39(+3.17%) |
May 22, 2009 | 12.35 | 12.51 | 12.22 | 12.23 | 1,271,695 | -0.08(-0.67%) |
May 21, 2009 | 12.18 | 12.43 | 12.07 | 12.32 | 1,160,172 | -0.02(-0.13%) |
May 20, 2009 | 12.80 | 12.81 | 12.19 | 12.33 | 1,834,817 | -0.26(-2.03%) |
May 19, 2009 | 12.85 | 12.97 | 12.57 | 12.59 | 1,453,024 | -0.39(-2.99%) |
May 18, 2009 | 12.30 | 12.99 | 12.30 | 12.98 | 2,059,645 | +0.79(+6.50%) |
May 15, 2009 | 12.21 | 12.35 | 11.99 | 12.18 | 2,192,054 | -0.16(-1.34%) |
May 14, 2009 | 12.10 | 12.37 | 11.97 | 12.35 | 1,872,969 | +0.33(+2.75%) |
May 13, 2009 | 12.37 | 12.54 | 11.99 | 12.02 | 2,316,959 | -0.59(-4.65%) |
May 12, 2009 | 12.62 | 12.97 | 12.41 | 12.60 | 2,378,147 | +0.14(+1.13%) |
May 11, 2009 | 12.64 | 12.74 | 12.39 | 12.46 | 2,164,644 | -0.46(-3.58%) |
May 08, 2009 | 12.46 | 12.93 | 12.35 | 12.93 | 2,410,569 | +0.74(+6.10%) |
May 07, 2009 | 12.75 | 12.95 | 12.18 | 12.18 | 2,688,786 | -0.61(-4.77%) |
May 06, 2009 | 12.47 | 12.79 | 12.13 | 12.79 | 2,664,230 | +0.50(+4.03%) |
May 05, 2009 | 12.32 | 12.41 | 12.00 | 12.30 | 2,186,949 | -0.12(-1.00%) |
May 04, 2009 | 11.67 | 12.51 | 11.56 | 12.42 | 3,231,896 | +0.75(+6.44%) |
May 01, 2009 | 11.80 | 11.89 | 11.50 | 11.67 | 1,379,698 | +0.09(+0.78%) |
Apr 30, 2009 | 11.93 | 12.05 | 11.47 | 11.58 | 2,277,443 | -0.21(-1.82%) |
Apr 29, 2009 | 11.64 | 11.80 | 11.56 | 11.80 | 1,936,745 | +0.32(+2.81%) |
Apr 28, 2009 | 11.49 | 11.70 | 11.30 | 11.47 | 1,636,201 | -0.02(-0.22%) |
Apr 27, 2009 | 11.56 | 11.72 | 11.44 | 11.50 | 3,428,326 | -0.12(-0.99%) |
Apr 24, 2009 | 11.74 | 11.91 | 11.35 | 11.61 | 3,805,434 | -0.82(-6.57%) |
Apr 23, 2009 | 12.14 | 12.51 | 11.75 | 12.43 | 2,437,121 | +0.45(+3.72%) |
Apr 22, 2009 | 12.01 | 12.56 | 11.78 | 11.99 | 2,417,704 | -0.28(-2.29%) |
Apr 21, 2009 | 11.56 | 12.27 | 11.38 | 12.27 | 2,536,390 | +0.50(+4.21%) |
Apr 20, 2009 | 12.00 | 12.23 | 11.66 | 11.77 | 2,449,988 | -0.54(-4.42%) |
Apr 17, 2009 | 12.52 | 12.55 | 12.26 | 12.32 | 1,761,764 | -0.16(-1.26%) |
Apr 16, 2009 | 12.37 | 12.56 | 11.93 | 12.47 | 2,087,360 | +0.34(+2.79%) |
Apr 15, 2009 | 12.06 | 12.16 | 11.40 | 12.13 | 2,469,960 | +0.63(+5.45%) |
Apr 14, 2009 | 11.61 | 12.10 | 11.47 | 11.51 | 2,119,360 | -0.43(-3.60%) |
Apr 13, 2009 | 11.65 | 12.01 | 11.48 | 11.94 | 2,086,762 | +0.17(+1.47%) |
Apr 09, 2009 | 10.95 | 11.76 | 10.88 | 11.76 | 2,777,565 | +0.97(+8.95%) |
Apr 08, 2009 | 10.77 | 10.85 | 10.57 | 10.80 | 1,252,657 | +0.16(+1.47%) |
Apr 07, 2009 | 10.95 | 10.99 | 10.63 | 10.64 | 1,739,162 | -0.51(-4.59%) |
Apr 06, 2009 | 11.02 | 11.26 | 10.91 | 11.15 | 2,279,877 | -0.07(-0.59%) |
Apr 03, 2009 | 10.93 | 11.23 | 10.77 | 11.22 | 1,802,791 | +0.25(+2.26%) |
Apr 02, 2009 | 10.45 | 10.98 | 10.39 | 10.97 | 3,025,152 | +0.66(+6.41%) |
Apr 01, 2009 | 9.831 | 10.41 | 9.691 | 10.31 | 2,441,291 | +0.23(+2.29%) |
Mar 31, 2009 | 9.806 | 10.17 | 9.757 | 10.08 | 2,573,957 | +0.38(+3.91%) |
Mar 30, 2009 | 10.05 | 10.05 | 9.558 | 9.699 | 2,187,661 | -0.71(-6.82%) |
Mar 26, 2009 | 10.11 | 10.52 | 9.955 | 10.41 | 2,595,387 | +0.34(+3.36%) |
Mar 25, 2009 | 9.633 | 10.10 | 9.484 | 10.07 | 2,709,656 | +0.53(+5.54%) |
Mar 24, 2009 | 9.550 | 9.864 | 9.402 | 9.542 | 3,533,233 | -0.26(-2.69%) |
Mar 23, 2009 | 9.228 | 9.856 | 9.104 | 9.806 | 2,354,659 | +0.92(+10.41%) |
Mar 20, 2009 | 9.385 | 9.451 | 8.873 | 8.882 | 2,290,257 | -0.50(-5.28%) |
Mar 19, 2009 | 9.699 | 9.757 | 9.377 | 9.377 | 2,922,362 | -0.41(-4.22%) |
Mar 18, 2009 | 9.856 | 9.897 | 9.484 | 9.790 | 3,447,936 | +0.39(+4.13%) |
Mar 17, 2009 | 8.626 | 9.402 | 8.626 | 9.402 | 1,650,722 | +0.59(+6.65%) |
Mar 16, 2009 | 8.469 | 9.286 | 8.461 | 8.816 | 1,966,593 | -0.20(-2.20%) |
Mar 13, 2009 | 9.030 | 9.071 | 8.774 | 9.014 | 1,519,817 | +0.03(+0.37%) |
Mar 12, 2009 | 8.601 | 9.022 | 8.353 | 8.981 | 2,202,588 | +0.34(+3.92%) |
Mar 11, 2009 | 8.568 | 8.725 | 8.395 | 8.642 | 2,056,102 | +0.07(+0.87%) |
Mar 10, 2009 | 7.850 | 8.576 | 7.784 | 8.568 | 3,040,474 | +0.77(+9.84%) |
Mar 09, 2009 | 7.949 | 7.949 | 7.586 | 7.800 | 2,547,065 | -0.29(-3.57%) |
Mar 06, 2009 | 8.741 | 8.741 | 7.809 | 8.089 | 4,448,373 | -0.65(-7.46%) |
Mar 05, 2009 | 9.022 | 9.237 | 8.642 | 8.741 | 1,904,785 | -0.54(-5.87%) |
Mar 04, 2009 | 9.286 | 9.476 | 9.071 | 9.286 | 2,388,303 | +0.12(+1.26%) |