Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.50 | 13.61 | 13.42 | 13.61 | 1,856,818 | +0.14(+1.06%) |
May 28, 2009 | 13.27 | 13.47 | 13.25 | 13.47 | 1,860,648 | +0.22(+1.70%) |
May 27, 2009 | 13.31 | 13.39 | 13.05 | 13.24 | 2,397,004 | -0.06(-0.46%) |
May 26, 2009 | 13.05 | 13.33 | 13.05 | 13.30 | 1,725,812 | +0.26(+1.99%) |
May 22, 2009 | 13.22 | 13.24 | 13.04 | 13.04 | 1,534,388 | -0.19(-1.41%) |
May 21, 2009 | 13.16 | 13.28 | 13.03 | 13.23 | 1,839,172 | +0.00(+0.03%) |
May 20, 2009 | 13.40 | 13.42 | 13.15 | 13.22 | 2,187,293 | +0.14(+1.09%) |
May 19, 2009 | 12.85 | 13.13 | 12.83 | 13.08 | 3,301,011 | +0.22(+1.71%) |
May 18, 2009 | 12.53 | 12.88 | 12.51 | 12.86 | 2,249,179 | +0.42(+3.41%) |
May 15, 2009 | 12.44 | 12.53 | 12.41 | 12.44 | 1,823,007 | +0.02(+0.14%) |
May 14, 2009 | 12.53 | 12.53 | 12.03 | 12.42 | 1,696,781 | +0.22(+1.81%) |
May 13, 2009 | 12.51 | 12.66 | 12.04 | 12.20 | 3,160,234 | -0.51(-3.98%) |
May 12, 2009 | 12.93 | 12.95 | 12.54 | 12.71 | 1,504,809 | -0.13(-1.04%) |
May 11, 2009 | 12.60 | 12.85 | 12.54 | 12.84 | 2,251,046 | +0.05(+0.37%) |
May 08, 2009 | 12.32 | 12.87 | 12.32 | 12.79 | 3,123,268 | +0.60(+4.89%) |
May 07, 2009 | 12.54 | 12.72 | 12.17 | 12.20 | 3,170,188 | -0.13(-1.02%) |
May 06, 2009 | 12.23 | 12.35 | 12.00 | 12.32 | 3,029,533 | +0.43(+3.60%) |
May 05, 2009 | 11.84 | 11.90 | 11.65 | 11.89 | 1,607,903 | +0.00(+0.04%) |
May 04, 2009 | 11.50 | 11.89 | 11.46 | 11.89 | 2,410,801 | +0.48(+4.21%) |
May 01, 2009 | 11.50 | 11.56 | 11.39 | 11.41 | 1,462,849 | -0.13(-1.16%) |
Apr 30, 2009 | 11.67 | 11.72 | 11.49 | 11.54 | 2,164,917 | +0.15(+1.33%) |
Apr 29, 2009 | 11.28 | 11.49 | 11.21 | 11.39 | 2,032,296 | +0.28(+2.53%) |
Apr 28, 2009 | 11.06 | 11.17 | 10.92 | 11.11 | 1,435,472 | -0.07(-0.66%) |
Apr 27, 2009 | 11.19 | 11.22 | 10.81 | 11.18 | 1,656,717 | -0.01(-0.12%) |
Apr 24, 2009 | 11.15 | 11.29 | 11.04 | 11.20 | 1,717,008 | +0.21(+1.89%) |
Apr 23, 2009 | 10.69 | 11.02 | 10.69 | 10.99 | 1,383,926 | +0.30(+2.79%) |
Apr 22, 2009 | 10.60 | 10.92 | 10.50 | 10.69 | 2,427,208 | +0.03(+0.32%) |
Apr 21, 2009 | 10.34 | 10.71 | 9.852 | 10.66 | 2,970,076 | +0.09(+0.86%) |
Apr 20, 2009 | 11.22 | 11.27 | 10.48 | 10.57 | 4,197,912 | -0.89(-7.77%) |
Apr 17, 2009 | 11.45 | 11.47 | 11.27 | 11.46 | 1,860,665 | +0.08(+0.68%) |
Apr 16, 2009 | 11.33 | 11.38 | 11.14 | 11.38 | 2,034,912 | +0.26(+2.29%) |
Apr 15, 2009 | 10.98 | 11.13 | 10.92 | 11.12 | 1,577,070 | +0.04(+0.39%) |
Apr 14, 2009 | 11.06 | 11.18 | 11.01 | 11.08 | 2,469,383 | +0.01(+0.12%) |
Apr 13, 2009 | 10.78 | 11.07 | 10.59 | 11.07 | 2,020,602 | +0.24(+2.20%) |
Apr 09, 2009 | 10.75 | 10.83 | 10.55 | 10.83 | 2,982,422 | +0.61(+5.92%) |
Apr 08, 2009 | 10.35 | 10.38 | 10.14 | 10.22 | 1,352,325 | +0.00(+0.04%) |
Apr 07, 2009 | 10.04 | 10.24 | 9.947 | 10.22 | 1,935,547 | -0.05(-0.46%) |
Apr 06, 2009 | 10.17 | 10.27 | 9.990 | 10.27 | 1,121,789 | +0.02(+0.21%) |
Apr 03, 2009 | 10.32 | 10.35 | 10.08 | 10.25 | 1,701,891 | +0.00(+0.00%) |
Apr 02, 2009 | 10.30 | 10.52 | 10.16 | 10.25 | 3,656,663 | +0.34(+3.40%) |
Apr 01, 2009 | 9.575 | 9.934 | 9.575 | 9.908 | 2,596,834 | +0.06(+0.57%) |
Mar 31, 2009 | 9.657 | 9.916 | 9.579 | 9.852 | 2,377,714 | +0.42(+4.49%) |
Mar 30, 2009 | 9.653 | 9.662 | 9.316 | 9.428 | 1,739,909 | -0.47(-4.72%) |
Mar 26, 2009 | 10.06 | 10.06 | 9.640 | 9.895 | 3,359,115 | +0.04(+0.44%) |
Mar 25, 2009 | 10.45 | 10.73 | 9.770 | 9.852 | 4,436,032 | -0.48(-4.64%) |
Mar 24, 2009 | 10.11 | 10.33 | 9.947 | 10.33 | 2,221,249 | +0.13(+1.27%) |
Mar 23, 2009 | 10.09 | 10.20 | 10.02 | 10.20 | 3,213,938 | +0.71(+7.47%) |
Mar 20, 2009 | 9.904 | 9.917 | 9.381 | 9.493 | 2,067,108 | -0.32(-3.26%) |
Mar 19, 2009 | 9.800 | 9.943 | 9.696 | 9.813 | 3,190,982 | +0.18(+1.89%) |
Mar 18, 2009 | 9.325 | 9.765 | 9.255 | 9.631 | 5,176,340 | +0.22(+2.39%) |
Mar 17, 2009 | 9.255 | 9.407 | 9.130 | 9.407 | 2,577,819 | +0.16(+1.73%) |
Mar 16, 2009 | 9.113 | 9.510 | 9.100 | 9.247 | 3,984,420 | +0.30(+3.33%) |
Mar 13, 2009 | 8.685 | 8.974 | 8.594 | 8.948 | 0 | +0.43(+5.08%) |
Mar 12, 2009 | 8.019 | 8.642 | 7.937 | 8.516 | 4,563,689 | +0.58(+7.36%) |
Mar 11, 2009 | 7.928 | 8.131 | 7.829 | 7.933 | 6,508,831 | +0.27(+3.50%) |
Mar 10, 2009 | 6.912 | 7.695 | 6.813 | 7.665 | 5,149,770 | +1.08(+16.41%) |
Mar 09, 2009 | 6.437 | 6.692 | 6.225 | 6.584 | 3,167,588 | +0.08(+1.20%) |
Mar 06, 2009 | 6.869 | 6.869 | 6.095 | 6.506 | 0 | -0.34(-4.99%) |
Mar 05, 2009 | 7.345 | 7.388 | 6.809 | 6.848 | 3,490,096 | -0.67(-8.86%) |
Mar 04, 2009 | 7.422 | 7.673 | 7.243 | 7.513 | 4,645,802 | +0.28(+3.82%) |