Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.91 | 13.07 | 12.52 | 13.01 | 12,841,602 | -0.32(-2.43%) |
May 28, 2009 | 13.34 | 13.61 | 12.94 | 13.33 | 1,219,919 | +0.11(+0.83%) |
May 27, 2009 | 13.77 | 13.77 | 13.10 | 13.22 | 2,751,369 | -0.61(-4.42%) |
May 26, 2009 | 12.81 | 13.93 | 12.81 | 13.83 | 1,631,563 | +0.82(+6.34%) |
May 22, 2009 | 13.31 | 13.43 | 12.91 | 13.01 | 989,210 | -0.26(-1.93%) |
May 21, 2009 | 12.76 | 13.43 | 12.65 | 13.26 | 1,508,992 | +0.29(+2.21%) |
May 20, 2009 | 12.89 | 13.32 | 12.65 | 12.98 | 2,737,069 | +0.61(+4.94%) |
May 19, 2009 | 12.64 | 12.67 | 12.18 | 12.36 | 1,874,101 | -0.38(-3.02%) |
May 18, 2009 | 11.96 | 12.77 | 11.82 | 12.75 | 2,279,112 | +0.97(+8.19%) |
May 15, 2009 | 12.14 | 12.41 | 11.59 | 11.78 | 2,005,950 | -0.45(-3.69%) |
May 14, 2009 | 12.25 | 12.45 | 11.86 | 12.24 | 2,357,895 | +0.09(+0.70%) |
May 13, 2009 | 13.05 | 13.17 | 12.08 | 12.15 | 1,655,250 | -1.08(-8.17%) |
May 12, 2009 | 13.43 | 13.54 | 12.53 | 13.23 | 1,855,003 | +0.21(+1.64%) |
May 11, 2009 | 13.31 | 13.51 | 13.02 | 13.02 | 1,364,083 | -0.72(-5.25%) |
May 08, 2009 | 13.01 | 14.04 | 12.85 | 13.74 | 2,243,803 | +1.04(+8.18%) |
May 07, 2009 | 13.53 | 14.11 | 12.42 | 12.70 | 2,196,853 | -0.76(-5.67%) |
May 06, 2009 | 13.01 | 13.64 | 12.74 | 13.46 | 1,827,954 | +0.76(+6.01%) |
May 05, 2009 | 12.57 | 12.96 | 12.48 | 12.70 | 1,336,601 | -0.26(-2.03%) |
May 04, 2009 | 12.72 | 12.97 | 12.08 | 12.96 | 2,511,030 | +0.68(+5.57%) |
May 01, 2009 | 13.12 | 13.20 | 12.16 | 12.28 | 1,390,662 | -0.88(-6.69%) |
Apr 30, 2009 | 13.18 | 13.55 | 12.95 | 13.16 | 1,783,724 | +0.12(+0.89%) |
Apr 29, 2009 | 12.81 | 13.38 | 12.81 | 13.04 | 3,209,615 | +0.29(+2.25%) |
Apr 28, 2009 | 12.25 | 13.67 | 12.25 | 12.76 | 2,340,725 | -0.51(-3.82%) |
Apr 27, 2009 | 13.79 | 14.39 | 12.95 | 13.26 | 3,123,707 | -1.00(-7.02%) |
Apr 24, 2009 | 13.07 | 14.66 | 12.92 | 14.26 | 4,032,085 | +1.22(+9.37%) |
Apr 23, 2009 | 12.96 | 13.15 | 12.41 | 13.04 | 2,034,630 | +0.18(+1.43%) |
Apr 22, 2009 | 12.38 | 13.48 | 12.22 | 12.86 | 3,472,859 | +0.10(+0.77%) |
Apr 21, 2009 | 11.85 | 12.93 | 11.36 | 12.76 | 3,273,127 | +0.73(+6.04%) |
Apr 20, 2009 | 13.10 | 13.35 | 11.92 | 12.03 | 3,111,582 | -1.86(-13.41%) |
Apr 17, 2009 | 13.18 | 14.12 | 12.86 | 13.90 | 1,932,452 | +0.68(+5.18%) |
Apr 16, 2009 | 12.66 | 13.85 | 12.29 | 13.21 | 2,572,641 | +0.55(+4.34%) |
Apr 15, 2009 | 11.78 | 12.71 | 11.56 | 12.66 | 2,319,304 | +0.84(+7.08%) |
Apr 14, 2009 | 12.41 | 12.70 | 11.70 | 11.83 | 2,650,036 | -0.74(-5.88%) |
Apr 13, 2009 | 11.70 | 12.79 | 11.55 | 12.57 | 2,235,242 | +0.54(+4.47%) |
Apr 09, 2009 | 10.80 | 12.10 | 10.49 | 12.03 | 2,543,809 | +1.73(+16.85%) |
Apr 08, 2009 | 10.08 | 10.43 | 9.811 | 10.29 | 1,645,556 | +0.42(+4.27%) |
Apr 07, 2009 | 10.63 | 10.85 | 9.848 | 9.872 | 1,976,834 | -1.20(-10.82%) |
Apr 06, 2009 | 11.03 | 11.28 | 10.56 | 11.07 | 1,701,485 | -0.58(-4.98%) |
Apr 03, 2009 | 10.57 | 11.66 | 10.39 | 11.65 | 2,164,654 | +0.98(+9.22%) |
Apr 02, 2009 | 10.70 | 11.08 | 10.10 | 10.67 | 2,900,272 | +0.48(+4.74%) |
Apr 01, 2009 | 10.27 | 10.61 | 10.04 | 10.18 | 1,855,468 | -0.32(-3.03%) |
Mar 31, 2009 | 10.12 | 10.61 | 9.713 | 10.50 | 2,210,878 | +0.66(+6.70%) |
Mar 30, 2009 | 10.01 | 10.08 | 9.719 | 9.842 | 1,643,133 | -1.72(-14.90%) |
Mar 26, 2009 | 10.92 | 11.61 | 10.54 | 11.56 | 2,136,422 | +0.73(+6.71%) |
Mar 25, 2009 | 10.89 | 11.31 | 9.982 | 10.84 | 2,208,652 | +0.03(+0.28%) |
Mar 24, 2009 | 11.46 | 11.88 | 10.79 | 10.81 | 2,230,369 | -0.84(-7.24%) |
Mar 23, 2009 | 10.59 | 11.67 | 10.54 | 11.65 | 2,385,054 | +1.58(+15.72%) |
Mar 20, 2009 | 11.18 | 11.22 | 9.982 | 10.07 | 1,784,382 | -1.04(-9.35%) |
Mar 19, 2009 | 12.22 | 12.33 | 11.10 | 11.11 | 1,909,862 | -0.91(-7.57%) |
Mar 18, 2009 | 11.21 | 12.10 | 10.85 | 12.02 | 2,522,058 | +0.58(+5.08%) |
Mar 17, 2009 | 10.62 | 11.47 | 10.23 | 11.44 | 1,789,735 | +0.81(+7.59%) |
Mar 16, 2009 | 11.58 | 11.79 | 10.60 | 10.63 | 2,099,320 | -0.76(-6.70%) |
Mar 13, 2009 | 11.33 | 11.58 | 10.98 | 11.39 | 0 | +0.17(+1.47%) |
Mar 12, 2009 | 10.47 | 11.30 | 10.21 | 11.23 | 1,897,025 | +0.76(+7.23%) |
Mar 11, 2009 | 10.54 | 10.87 | 10.20 | 10.47 | 1,932,087 | -0.03(-0.29%) |
Mar 10, 2009 | 9.750 | 10.61 | 9.591 | 10.50 | 3,337,958 | +1.09(+11.62%) |
Mar 09, 2009 | 9.212 | 9.628 | 9.145 | 9.408 | 1,717,698 | -0.07(-0.77%) |
Mar 06, 2009 | 9.915 | 9.988 | 8.925 | 9.481 | 0 | -0.35(-3.60%) |
Mar 05, 2009 | 10.24 | 10.40 | 9.744 | 9.835 | 1,692,510 | -0.65(-6.18%) |
Mar 04, 2009 | 10.52 | 10.82 | 10.20 | 10.48 | 1,293,302 | +0.14(+1.36%) |