Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.80 | 13.94 | 13.64 | 13.91 | 1,181,885 | +0.28(+2.09%) |
May 28, 2009 | 13.50 | 13.72 | 13.42 | 13.63 | 1,101,230 | +0.25(+1.88%) |
May 27, 2009 | 13.64 | 13.69 | 13.34 | 13.37 | 1,214,446 | -0.22(-1.65%) |
May 26, 2009 | 13.26 | 13.78 | 13.15 | 13.60 | 1,683,549 | +0.52(+3.99%) |
May 22, 2009 | 12.59 | 13.14 | 12.59 | 13.08 | 1,302,843 | +0.62(+4.98%) |
May 21, 2009 | 12.43 | 12.51 | 12.24 | 12.46 | 637,842 | -0.06(-0.45%) |
May 20, 2009 | 12.12 | 12.61 | 12.09 | 12.51 | 1,896,182 | +0.66(+5.54%) |
May 19, 2009 | 12.00 | 12.07 | 11.86 | 11.86 | 593,910 | -0.22(-1.81%) |
May 18, 2009 | 11.83 | 12.07 | 11.78 | 12.07 | 370,940 | +0.39(+3.35%) |
May 15, 2009 | 11.89 | 12.01 | 11.63 | 11.68 | 628,645 | -0.18(-1.53%) |
May 14, 2009 | 11.77 | 12.04 | 11.74 | 11.86 | 934,360 | +0.22(+1.88%) |
May 13, 2009 | 12.06 | 12.26 | 11.62 | 11.65 | 1,167,917 | -0.69(-5.56%) |
May 12, 2009 | 12.41 | 12.41 | 12.12 | 12.33 | 971,268 | +0.07(+0.61%) |
May 11, 2009 | 12.04 | 12.33 | 11.99 | 12.26 | 701,645 | +0.11(+0.92%) |
May 08, 2009 | 12.41 | 12.52 | 12.03 | 12.14 | 1,163,647 | -0.06(-0.46%) |
May 07, 2009 | 12.32 | 12.37 | 12.19 | 12.20 | 1,099,209 | -0.09(-0.76%) |
May 06, 2009 | 12.12 | 12.30 | 12.06 | 12.29 | 808,567 | +0.21(+1.70%) |
May 05, 2009 | 12.07 | 12.27 | 11.98 | 12.09 | 786,789 | -0.13(-1.07%) |
May 04, 2009 | 11.77 | 12.22 | 11.77 | 12.22 | 769,287 | +0.47(+3.97%) |
May 01, 2009 | 12.35 | 12.35 | 11.49 | 11.75 | 789,649 | +0.30(+2.60%) |
Apr 30, 2009 | 11.41 | 11.67 | 11.41 | 11.45 | 1,379,087 | +0.05(+0.41%) |
Apr 29, 2009 | 10.78 | 11.52 | 10.78 | 11.41 | 806,775 | +0.17(+1.53%) |
Apr 28, 2009 | 11.00 | 11.38 | 10.98 | 11.24 | 1,117,301 | +0.19(+1.69%) |
Apr 27, 2009 | 11.06 | 11.33 | 11.00 | 11.05 | 920,952 | -0.09(-0.79%) |
Apr 24, 2009 | 11.05 | 11.38 | 11.02 | 11.14 | 1,270,906 | +0.20(+1.79%) |
Apr 23, 2009 | 10.59 | 11.01 | 10.56 | 10.94 | 1,685,901 | +0.46(+4.40%) |
Apr 22, 2009 | 10.50 | 10.81 | 10.43 | 10.48 | 1,337,696 | -0.07(-0.66%) |
Apr 21, 2009 | 10.29 | 10.62 | 10.28 | 10.55 | 1,450,628 | +0.19(+1.80%) |
Apr 20, 2009 | 10.49 | 10.50 | 10.31 | 10.36 | 848,587 | -0.25(-2.37%) |
Apr 17, 2009 | 10.75 | 10.79 | 10.58 | 10.62 | 542,763 | -0.13(-1.17%) |
Apr 16, 2009 | 10.72 | 10.95 | 10.63 | 10.74 | 1,201,532 | +0.04(+0.35%) |
Apr 15, 2009 | 10.27 | 10.75 | 10.26 | 10.70 | 1,551,662 | +0.51(+4.98%) |
Apr 14, 2009 | 10.31 | 10.38 | 10.15 | 10.20 | 1,207,391 | -0.13(-1.26%) |
Apr 13, 2009 | 10.19 | 10.42 | 10.19 | 10.33 | 918,778 | +0.03(+0.32%) |
Apr 09, 2009 | 10.76 | 10.76 | 10.02 | 10.29 | 2,003,757 | -0.40(-3.75%) |
Apr 08, 2009 | 10.66 | 10.76 | 10.58 | 10.70 | 703,866 | +0.01(+0.09%) |
Apr 07, 2009 | 10.66 | 10.82 | 10.61 | 10.69 | 809,146 | -0.21(-1.92%) |
Apr 06, 2009 | 10.84 | 10.95 | 10.59 | 10.90 | 1,564,975 | -0.02(-0.17%) |
Apr 03, 2009 | 10.96 | 11.04 | 10.72 | 10.91 | 2,114,337 | -0.15(-1.35%) |
Apr 02, 2009 | 11.21 | 11.36 | 10.99 | 11.06 | 1,388,759 | +0.07(+0.59%) |
Apr 01, 2009 | 10.61 | 11.02 | 10.61 | 11.00 | 1,260,745 | +0.36(+3.37%) |
Mar 31, 2009 | 11.08 | 11.12 | 10.58 | 10.64 | 2,163,175 | -0.21(-1.89%) |
Mar 30, 2009 | 10.81 | 10.92 | 10.49 | 10.84 | 1,240,111 | -0.65(-5.64%) |
Mar 26, 2009 | 11.62 | 11.65 | 11.27 | 11.49 | 1,761,405 | -0.10(-0.88%) |
Mar 25, 2009 | 11.70 | 11.79 | 11.40 | 11.59 | 1,981,324 | -0.02(-0.20%) |
Mar 24, 2009 | 11.45 | 11.79 | 11.44 | 11.62 | 1,663,446 | +0.07(+0.56%) |
Mar 23, 2009 | 11.40 | 11.55 | 11.37 | 11.55 | 1,476,844 | +0.33(+2.95%) |
Mar 20, 2009 | 11.27 | 11.41 | 11.18 | 11.22 | 1,046,951 | -0.06(-0.54%) |
Mar 19, 2009 | 11.51 | 11.53 | 11.15 | 11.28 | 1,464,883 | +0.06(+0.54%) |
Mar 18, 2009 | 10.93 | 11.35 | 10.84 | 11.22 | 1,993,714 | +0.30(+2.77%) |
Mar 17, 2009 | 10.62 | 10.92 | 10.45 | 10.92 | 1,515,528 | +0.24(+2.23%) |
Mar 16, 2009 | 10.55 | 11.08 | 10.42 | 10.68 | 2,160,321 | +0.30(+2.92%) |
Mar 13, 2009 | 10.23 | 10.50 | 10.13 | 10.38 | 0 | +0.19(+1.83%) |
Mar 12, 2009 | 9.525 | 10.24 | 9.525 | 10.19 | 1,282,094 | +0.37(+3.80%) |
Mar 11, 2009 | 9.660 | 10.14 | 9.660 | 9.819 | 1,509,839 | -0.14(-1.45%) |
Mar 10, 2009 | 9.577 | 10.05 | 9.446 | 9.963 | 1,690,368 | +0.72(+7.82%) |
Mar 09, 2009 | 9.311 | 9.432 | 9.129 | 9.241 | 1,717,572 | -0.27(-2.84%) |
Mar 06, 2009 | 9.497 | 9.814 | 9.320 | 9.511 | 0 | -0.04(-0.44%) |
Mar 05, 2009 | 9.679 | 9.786 | 9.511 | 9.553 | 1,913,886 | -0.35(-3.53%) |
Mar 04, 2009 | 10.06 | 10.08 | 9.768 | 9.903 | 2,636,443 | -0.26(-2.57%) |