Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.55 | 13.65 | 13.33 | 13.64 | 830,156 | +0.20(+1.45%) |
May 28, 2009 | 13.46 | 13.73 | 13.12 | 13.44 | 1,291,245 | +0.09(+0.70%) |
May 27, 2009 | 13.57 | 13.83 | 13.34 | 13.35 | 647,661 | -0.33(-2.43%) |
May 26, 2009 | 12.79 | 13.70 | 12.55 | 13.68 | 740,864 | +0.72(+5.52%) |
May 22, 2009 | 13.00 | 13.13 | 12.56 | 12.97 | 717,844 | +0.01(+0.11%) |
May 21, 2009 | 13.16 | 13.21 | 12.79 | 12.95 | 760,441 | -0.41(-3.08%) |
May 20, 2009 | 13.52 | 13.93 | 13.30 | 13.36 | 1,313,209 | +0.03(+0.22%) |
May 19, 2009 | 13.20 | 13.81 | 13.14 | 13.33 | 1,383,152 | +0.12(+0.87%) |
May 18, 2009 | 12.75 | 13.26 | 12.65 | 13.22 | 1,241,571 | +0.59(+4.63%) |
May 15, 2009 | 13.00 | 13.30 | 12.58 | 12.63 | 1,805,922 | -0.37(-2.83%) |
May 14, 2009 | 13.46 | 13.97 | 12.99 | 13.00 | 2,466,569 | -0.43(-3.23%) |
May 13, 2009 | 13.94 | 13.94 | 13.38 | 13.44 | 1,032,361 | -0.73(-5.15%) |
May 12, 2009 | 14.51 | 14.58 | 13.82 | 14.17 | 1,307,165 | -0.28(-1.95%) |
May 11, 2009 | 14.51 | 14.69 | 13.97 | 14.45 | 1,396,507 | -0.46(-3.10%) |
May 08, 2009 | 14.75 | 15.02 | 14.41 | 14.91 | 1,398,164 | +0.46(+3.15%) |
May 07, 2009 | 15.65 | 15.80 | 14.30 | 14.45 | 1,102,523 | -0.93(-6.06%) |
May 06, 2009 | 15.24 | 15.73 | 14.97 | 15.39 | 785,801 | +0.29(+1.91%) |
May 05, 2009 | 15.46 | 15.70 | 15.00 | 15.10 | 721,831 | -0.43(-2.79%) |
May 04, 2009 | 14.86 | 15.59 | 14.78 | 15.53 | 921,190 | +0.81(+5.50%) |
May 01, 2009 | 14.67 | 14.84 | 14.34 | 14.72 | 1,076,775 | -0.05(-0.34%) |
Apr 30, 2009 | 15.39 | 15.62 | 14.76 | 14.77 | 1,066,757 | -0.14(-0.92%) |
Apr 29, 2009 | 14.77 | 15.17 | 14.54 | 14.91 | 1,248,553 | +0.38(+2.59%) |
Apr 28, 2009 | 14.37 | 14.84 | 14.18 | 14.53 | 793,950 | -0.08(-0.54%) |
Apr 27, 2009 | 15.25 | 15.25 | 14.22 | 14.61 | 2,043,600 | -1.18(-7.46%) |
Apr 24, 2009 | 14.74 | 16.18 | 14.74 | 15.79 | 1,500,288 | +0.64(+4.19%) |
Apr 23, 2009 | 15.41 | 15.52 | 14.84 | 15.15 | 1,229,016 | -0.16(-1.04%) |
Apr 22, 2009 | 14.54 | 15.67 | 14.44 | 15.31 | 1,180,239 | +0.58(+3.92%) |
Apr 21, 2009 | 14.09 | 14.79 | 13.96 | 14.74 | 1,232,430 | +0.54(+3.82%) |
Apr 20, 2009 | 14.87 | 15.03 | 14.19 | 14.19 | 1,727,908 | -0.99(-6.52%) |
Apr 17, 2009 | 14.55 | 15.23 | 14.46 | 15.18 | 1,153,163 | +0.66(+4.53%) |
Apr 16, 2009 | 14.26 | 14.74 | 14.09 | 14.53 | 1,210,592 | +0.38(+2.71%) |
Apr 15, 2009 | 13.67 | 14.54 | 13.36 | 14.14 | 3,221,591 | -1.08(-7.12%) |
Apr 14, 2009 | 14.89 | 15.60 | 14.75 | 15.23 | 1,384,489 | +0.03(+0.19%) |
Apr 13, 2009 | 14.99 | 15.31 | 14.60 | 15.20 | 1,174,697 | -0.11(-0.71%) |
Apr 09, 2009 | 13.82 | 15.36 | 13.82 | 15.31 | 1,737,469 | +1.91(+14.29%) |
Apr 08, 2009 | 13.23 | 13.46 | 12.95 | 13.39 | 939,623 | +0.26(+1.98%) |
Apr 07, 2009 | 13.39 | 13.57 | 13.02 | 13.13 | 1,373,578 | -0.67(-4.87%) |
Apr 06, 2009 | 13.94 | 14.02 | 13.47 | 13.80 | 1,112,804 | -0.35(-2.45%) |
Apr 03, 2009 | 13.67 | 14.26 | 13.38 | 14.15 | 1,794,325 | +0.53(+3.93%) |
Apr 02, 2009 | 12.31 | 14.12 | 12.19 | 13.62 | 2,568,756 | +1.59(+13.21%) |
Apr 01, 2009 | 11.43 | 12.08 | 11.24 | 12.03 | 2,759,255 | +0.32(+2.71%) |
Mar 31, 2009 | 11.96 | 12.14 | 11.67 | 11.71 | 1,288,937 | -0.13(-1.10%) |
Mar 30, 2009 | 12.37 | 12.37 | 11.62 | 11.84 | 908,760 | -1.16(-8.94%) |
Mar 26, 2009 | 12.40 | 13.02 | 12.25 | 13.00 | 1,024,293 | +0.69(+5.57%) |
Mar 25, 2009 | 12.43 | 12.81 | 11.75 | 12.32 | 1,390,287 | -0.12(-0.93%) |
Mar 24, 2009 | 11.93 | 13.07 | 11.79 | 12.43 | 2,557,347 | +0.48(+4.05%) |
Mar 23, 2009 | 11.54 | 11.98 | 11.54 | 11.95 | 1,556,125 | +0.97(+8.82%) |
Mar 20, 2009 | 11.67 | 11.72 | 10.89 | 10.98 | 928,487 | -0.63(-5.41%) |
Mar 19, 2009 | 11.75 | 11.82 | 11.47 | 11.61 | 754,235 | -0.00(-0.02%) |
Mar 18, 2009 | 11.34 | 11.72 | 10.97 | 11.61 | 1,559,914 | +0.13(+1.16%) |
Mar 17, 2009 | 11.16 | 11.50 | 10.84 | 11.48 | 966,346 | +0.34(+3.05%) |
Mar 16, 2009 | 11.30 | 11.44 | 10.98 | 11.14 | 1,034,712 | -0.09(-0.84%) |
Mar 13, 2009 | 11.12 | 11.37 | 10.89 | 11.23 | 0 | +0.15(+1.37%) |
Mar 12, 2009 | 10.72 | 11.14 | 10.43 | 11.08 | 1,049,091 | +0.38(+3.51%) |
Mar 11, 2009 | 10.48 | 10.97 | 10.34 | 10.71 | 1,073,154 | +0.20(+1.93%) |
Mar 10, 2009 | 9.882 | 10.50 | 9.871 | 10.50 | 1,539,136 | +0.89(+9.24%) |
Mar 09, 2009 | 9.781 | 9.976 | 9.506 | 9.614 | 1,261,946 | -0.16(-1.63%) |
Mar 06, 2009 | 10.10 | 10.29 | 9.506 | 9.773 | 0 | -0.33(-3.29%) |
Mar 05, 2009 | 11.05 | 11.05 | 10.02 | 10.11 | 1,480,577 | -0.90(-8.20%) |
Mar 04, 2009 | 11.04 | 11.21 | 10.81 | 11.01 | 1,283,183 | +0.09(+0.86%) |