Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.11 | 13.38 | 12.86 | 13.38 | 2,571,425 | +0.30(+2.29%) |
May 28, 2009 | 13.26 | 13.58 | 12.84 | 13.08 | 2,634,210 | +0.02(+0.11%) |
May 27, 2009 | 12.90 | 13.37 | 12.53 | 13.07 | 4,237,697 | -0.34(-2.56%) |
May 26, 2009 | 12.21 | 13.50 | 12.21 | 13.41 | 3,229,264 | +1.02(+8.20%) |
May 22, 2009 | 12.79 | 12.79 | 12.25 | 12.40 | 2,382,694 | -0.35(-2.76%) |
May 21, 2009 | 12.63 | 13.02 | 12.39 | 12.75 | 3,575,227 | -0.04(-0.35%) |
May 20, 2009 | 13.16 | 13.63 | 12.74 | 12.79 | 3,981,804 | -0.33(-2.51%) |
May 19, 2009 | 12.97 | 13.61 | 12.50 | 13.12 | 6,990,933 | +0.29(+2.27%) |
May 18, 2009 | 12.52 | 12.91 | 11.84 | 12.83 | 6,517,572 | +1.29(+11.21%) |
May 15, 2009 | 11.66 | 11.81 | 11.38 | 11.54 | 4,300,357 | -0.17(-1.47%) |
May 14, 2009 | 11.24 | 12.00 | 11.24 | 11.71 | 5,836,530 | +0.37(+3.23%) |
May 13, 2009 | 11.96 | 12.16 | 11.30 | 11.34 | 3,969,498 | -0.90(-7.33%) |
May 12, 2009 | 12.61 | 12.71 | 11.81 | 12.24 | 3,803,718 | -0.28(-2.27%) |
May 11, 2009 | 12.41 | 12.78 | 12.31 | 12.52 | 3,521,448 | -0.13(-1.06%) |
May 08, 2009 | 13.08 | 13.46 | 12.58 | 12.66 | 4,991,818 | -0.19(-1.46%) |
May 07, 2009 | 13.58 | 13.67 | 12.78 | 12.84 | 3,070,783 | -0.52(-3.86%) |
May 06, 2009 | 13.83 | 13.93 | 13.20 | 13.36 | 2,546,143 | -0.18(-1.33%) |
May 05, 2009 | 13.24 | 13.69 | 13.11 | 13.54 | 3,529,710 | +0.25(+1.91%) |
May 04, 2009 | 13.32 | 13.34 | 13.20 | 13.29 | 4,974,712 | +0.48(+3.74%) |
May 01, 2009 | 13.67 | 13.79 | 12.74 | 12.81 | 5,356,440 | -0.44(-3.33%) |
Apr 30, 2009 | 12.96 | 13.91 | 12.96 | 13.25 | 7,151,228 | +0.43(+3.32%) |
Apr 29, 2009 | 13.38 | 13.45 | 12.66 | 12.82 | 4,063,884 | -0.40(-3.00%) |
Apr 28, 2009 | 13.56 | 13.63 | 13.16 | 13.22 | 3,228,205 | +0.00(+0.00%) |
Apr 27, 2009 | 13.59 | 13.78 | 12.92 | 13.22 | 4,310,034 | -0.64(-4.64%) |
Apr 24, 2009 | 14.16 | 14.28 | 13.61 | 13.86 | 5,208,566 | -0.19(-1.33%) |
Apr 23, 2009 | 14.36 | 14.71 | 13.84 | 14.05 | 4,035,014 | -0.28(-1.93%) |
Apr 22, 2009 | 14.14 | 15.02 | 14.07 | 14.32 | 8,490,845 | +0.61(+4.47%) |
Apr 21, 2009 | 13.64 | 13.90 | 12.98 | 13.71 | 7,117,972 | +0.04(+0.27%) |
Apr 20, 2009 | 14.08 | 14.12 | 13.50 | 13.67 | 3,733,389 | -0.78(-5.38%) |
Apr 17, 2009 | 14.12 | 14.58 | 13.88 | 14.45 | 3,982,084 | +0.41(+2.93%) |
Apr 16, 2009 | 13.65 | 14.22 | 13.32 | 14.04 | 5,009,984 | +0.61(+4.51%) |
Apr 15, 2009 | 13.35 | 13.53 | 12.80 | 13.44 | 3,917,163 | +0.04(+0.28%) |
Apr 14, 2009 | 13.79 | 13.79 | 13.24 | 13.40 | 2,916,069 | -0.59(-4.22%) |
Apr 13, 2009 | 13.65 | 14.09 | 13.47 | 13.99 | 3,580,939 | +0.20(+1.46%) |
Apr 09, 2009 | 13.37 | 13.88 | 13.19 | 13.79 | 5,388,647 | +0.82(+6.34%) |
Apr 08, 2009 | 12.72 | 13.05 | 12.61 | 12.96 | 7,869,518 | +0.37(+2.91%) |
Apr 07, 2009 | 13.56 | 13.61 | 12.37 | 12.60 | 12,172,301 | +0.45(+3.69%) |
Apr 06, 2009 | 12.35 | 12.44 | 11.70 | 12.15 | 4,916,694 | -0.32(-2.58%) |
Apr 03, 2009 | 12.15 | 12.47 | 11.72 | 12.47 | 4,165,805 | +0.27(+2.21%) |
Apr 02, 2009 | 11.48 | 12.34 | 11.39 | 12.20 | 6,134,839 | +0.92(+8.15%) |
Apr 01, 2009 | 11.05 | 11.33 | 10.95 | 11.28 | 4,829,997 | -0.01(-0.07%) |
Mar 31, 2009 | 11.33 | 11.46 | 11.03 | 11.29 | 4,159,401 | +0.13(+1.21%) |
Mar 30, 2009 | 11.25 | 11.33 | 10.86 | 11.15 | 3,668,610 | -0.32(-2.80%) |
Mar 26, 2009 | 10.53 | 11.63 | 10.43 | 11.48 | 6,044,710 | +1.07(+10.27%) |
Mar 25, 2009 | 10.27 | 10.64 | 9.817 | 10.41 | 3,044,823 | +0.16(+1.53%) |
Mar 24, 2009 | 11.06 | 11.15 | 10.25 | 10.25 | 3,542,626 | -0.81(-7.36%) |
Mar 23, 2009 | 10.47 | 11.10 | 10.46 | 11.07 | 3,884,102 | +0.88(+8.66%) |
Mar 20, 2009 | 10.72 | 10.73 | 10.02 | 10.18 | 2,915,300 | -0.49(-4.62%) |
Mar 19, 2009 | 10.82 | 10.98 | 10.38 | 10.68 | 3,126,983 | -0.22(-2.06%) |
Mar 18, 2009 | 10.21 | 11.06 | 10.17 | 10.90 | 5,400,583 | +0.94(+9.46%) |
Mar 17, 2009 | 9.570 | 9.981 | 9.346 | 9.959 | 2,444,819 | +0.60(+6.39%) |
Mar 16, 2009 | 9.996 | 10.21 | 9.323 | 9.361 | 3,252,421 | -0.49(-5.01%) |
Mar 13, 2009 | 9.779 | 9.944 | 9.503 | 9.854 | 0 | +0.12(+1.23%) |
Mar 12, 2009 | 9.405 | 9.817 | 9.233 | 9.734 | 3,305,676 | +0.40(+4.24%) |
Mar 11, 2009 | 8.411 | 9.518 | 8.262 | 9.338 | 7,267,256 | +1.17(+14.38%) |
Mar 10, 2009 | 7.671 | 8.224 | 7.551 | 8.164 | 2,678,648 | +0.70(+9.42%) |
Mar 09, 2009 | 7.424 | 7.791 | 7.349 | 7.462 | 1,882,165 | +0.01(+0.20%) |
Mar 06, 2009 | 7.656 | 7.768 | 7.215 | 7.447 | 0 | -0.10(-1.29%) |
Mar 05, 2009 | 7.835 | 7.948 | 7.499 | 7.544 | 2,929,746 | -0.49(-6.05%) |
Mar 04, 2009 | 7.992 | 8.194 | 7.798 | 8.030 | 2,197,522 | +0.25(+3.27%) |