Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.66 | 12.75 | 12.49 | 12.75 | 1,425,427 | +0.17(+1.32%) |
May 28, 2009 | 12.56 | 12.69 | 12.20 | 12.58 | 2,220,958 | +0.09(+0.68%) |
May 27, 2009 | 12.86 | 12.97 | 12.48 | 12.50 | 2,259,551 | -0.38(-2.96%) |
May 26, 2009 | 12.11 | 12.93 | 12.11 | 12.88 | 1,996,585 | +0.63(+5.13%) |
May 22, 2009 | 12.15 | 12.43 | 12.01 | 12.25 | 1,844,842 | +0.12(+1.00%) |
May 21, 2009 | 12.36 | 12.43 | 12.02 | 12.13 | 1,354,954 | -0.43(-3.39%) |
May 20, 2009 | 12.41 | 12.75 | 12.41 | 12.55 | 3,151,760 | +0.20(+1.64%) |
May 19, 2009 | 12.12 | 12.46 | 12.02 | 12.35 | 2,062,829 | +0.11(+0.93%) |
May 18, 2009 | 12.24 | 12.34 | 12.05 | 12.24 | 2,182,456 | +0.08(+0.67%) |
May 15, 2009 | 12.09 | 12.38 | 12.01 | 12.15 | 1,608,470 | -0.05(-0.43%) |
May 14, 2009 | 12.18 | 12.39 | 12.11 | 12.21 | 1,457,169 | +0.01(+0.07%) |
May 13, 2009 | 12.45 | 12.54 | 12.14 | 12.20 | 1,664,283 | -0.49(-3.83%) |
May 12, 2009 | 12.91 | 12.97 | 12.56 | 12.69 | 1,935,702 | -0.17(-1.32%) |
May 11, 2009 | 13.19 | 13.22 | 12.84 | 12.86 | 2,709,457 | -0.55(-4.08%) |
May 08, 2009 | 13.38 | 13.55 | 12.97 | 13.40 | 2,472,076 | +0.14(+1.04%) |
May 07, 2009 | 13.29 | 13.47 | 13.01 | 13.27 | 2,144,684 | +0.11(+0.83%) |
May 06, 2009 | 13.16 | 13.20 | 12.86 | 13.16 | 1,631,305 | +0.14(+1.06%) |
May 05, 2009 | 13.16 | 13.22 | 12.85 | 13.02 | 1,631,446 | -0.14(-1.05%) |
May 04, 2009 | 13.12 | 13.17 | 12.93 | 13.16 | 1,690,495 | +0.18(+1.37%) |
May 01, 2009 | 12.95 | 13.15 | 12.77 | 12.98 | 1,697,875 | -0.08(-0.59%) |
Apr 30, 2009 | 12.94 | 13.25 | 12.94 | 13.05 | 3,331,293 | +0.09(+0.69%) |
Apr 29, 2009 | 12.97 | 13.14 | 12.91 | 12.97 | 2,569,892 | +0.24(+1.85%) |
Apr 28, 2009 | 13.22 | 13.22 | 12.73 | 12.73 | 3,104,929 | -0.49(-3.69%) |
Apr 27, 2009 | 13.22 | 13.49 | 13.03 | 13.22 | 2,456,498 | -0.11(-0.82%) |
Apr 24, 2009 | 13.41 | 13.48 | 13.22 | 13.33 | 2,859,320 | +0.07(+0.52%) |
Apr 23, 2009 | 13.25 | 13.42 | 12.95 | 13.26 | 4,169,927 | +0.01(+0.06%) |
Apr 22, 2009 | 12.59 | 13.55 | 12.45 | 13.25 | 3,356,491 | +0.45(+3.48%) |
Apr 21, 2009 | 13.29 | 13.29 | 11.92 | 12.80 | 6,615,170 | -0.89(-6.51%) |
Apr 20, 2009 | 14.18 | 14.18 | 13.68 | 13.70 | 2,252,416 | -0.78(-5.38%) |
Apr 17, 2009 | 14.38 | 14.50 | 14.20 | 14.47 | 1,666,429 | +0.10(+0.71%) |
Apr 16, 2009 | 13.74 | 14.42 | 13.67 | 14.37 | 2,121,319 | +0.77(+5.69%) |
Apr 15, 2009 | 13.40 | 13.78 | 13.40 | 13.60 | 1,821,800 | +0.14(+1.05%) |
Apr 14, 2009 | 13.36 | 13.58 | 13.27 | 13.46 | 1,504,020 | -0.09(-0.69%) |
Apr 13, 2009 | 13.57 | 13.66 | 13.28 | 13.55 | 1,659,334 | -0.18(-1.33%) |
Apr 09, 2009 | 13.28 | 13.76 | 13.26 | 13.73 | 1,374,088 | +0.70(+5.35%) |
Apr 08, 2009 | 13.08 | 13.22 | 12.84 | 13.03 | 1,567,173 | +0.00(+0.03%) |
Apr 07, 2009 | 13.28 | 13.38 | 12.99 | 13.03 | 2,066,732 | -0.49(-3.63%) |
Apr 06, 2009 | 13.41 | 13.57 | 13.22 | 13.52 | 1,763,221 | -0.05(-0.36%) |
Apr 03, 2009 | 13.46 | 13.57 | 13.22 | 13.57 | 2,183,110 | +0.15(+1.12%) |
Apr 02, 2009 | 13.18 | 13.63 | 13.09 | 13.42 | 2,301,663 | +0.54(+4.15%) |
Apr 01, 2009 | 12.46 | 12.95 | 12.32 | 12.88 | 2,553,709 | +0.21(+1.66%) |
Mar 31, 2009 | 12.70 | 12.94 | 12.60 | 12.67 | 2,092,264 | +0.13(+1.07%) |
Mar 30, 2009 | 12.66 | 12.68 | 12.28 | 12.54 | 1,608,446 | -0.71(-5.35%) |
Mar 26, 2009 | 12.91 | 13.32 | 12.80 | 13.25 | 2,812,042 | +0.55(+4.34%) |
Mar 25, 2009 | 12.84 | 13.15 | 12.35 | 12.70 | 2,248,888 | -0.07(-0.54%) |
Mar 24, 2009 | 12.81 | 13.00 | 12.67 | 12.77 | 1,737,941 | -0.28(-2.11%) |
Mar 23, 2009 | 12.78 | 13.08 | 12.73 | 13.04 | 2,029,432 | +0.86(+7.02%) |
Mar 20, 2009 | 12.53 | 12.53 | 12.14 | 12.19 | 2,276,146 | -0.16(-1.31%) |
Mar 19, 2009 | 12.57 | 12.58 | 12.24 | 12.35 | 1,220,075 | -0.04(-0.29%) |
Mar 18, 2009 | 12.11 | 12.45 | 11.79 | 12.39 | 1,744,766 | +0.18(+1.49%) |
Mar 17, 2009 | 11.92 | 12.20 | 11.81 | 12.20 | 1,457,398 | +0.26(+2.14%) |
Mar 16, 2009 | 11.94 | 12.15 | 11.79 | 11.95 | 1,836,784 | +0.12(+1.03%) |
Mar 13, 2009 | 12.12 | 12.12 | 11.69 | 11.83 | 0 | -0.21(-1.72%) |
Mar 12, 2009 | 11.59 | 12.07 | 11.36 | 12.03 | 1,562,534 | +0.46(+3.99%) |
Mar 11, 2009 | 11.51 | 11.72 | 11.36 | 11.57 | 1,486,300 | +0.17(+1.46%) |
Mar 10, 2009 | 11.05 | 11.51 | 11.00 | 11.41 | 2,807,968 | +0.58(+5.39%) |
Mar 09, 2009 | 10.99 | 11.21 | 10.76 | 10.82 | 3,253,960 | -0.25(-2.23%) |
Mar 06, 2009 | 11.22 | 11.28 | 10.75 | 11.07 | 0 | -0.04(-0.37%) |
Mar 05, 2009 | 10.87 | 11.15 | 10.70 | 11.11 | 5,036,930 | -0.08(-0.69%) |
Mar 04, 2009 | 10.36 | 11.34 | 10.34 | 11.19 | 4,908,281 | +1.19(+11.92%) |