Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.35 | 13.61 | 13.17 | 13.61 | 1,321,313 | +0.27(+2.00%) |
May 28, 2009 | 13.09 | 13.46 | 12.75 | 13.34 | 1,685,096 | +0.29(+2.23%) |
May 27, 2009 | 12.58 | 13.62 | 12.58 | 13.05 | 2,843,211 | -0.39(-2.89%) |
May 26, 2009 | 12.68 | 13.49 | 12.52 | 13.44 | 1,489,146 | +0.67(+5.25%) |
May 22, 2009 | 12.82 | 12.98 | 12.58 | 12.77 | 1,092,056 | +0.05(+0.38%) |
May 21, 2009 | 13.03 | 13.10 | 12.58 | 12.72 | 1,362,620 | -0.42(-3.20%) |
May 20, 2009 | 13.57 | 13.68 | 13.09 | 13.14 | 1,382,356 | -0.28(-2.08%) |
May 19, 2009 | 13.62 | 13.71 | 13.37 | 13.42 | 1,221,914 | -0.15(-1.10%) |
May 18, 2009 | 13.42 | 13.58 | 13.26 | 13.57 | 1,019,531 | +0.32(+2.44%) |
May 15, 2009 | 13.16 | 13.51 | 13.12 | 13.24 | 947,819 | +0.06(+0.49%) |
May 14, 2009 | 13.03 | 13.30 | 13.00 | 13.18 | 694,540 | +0.17(+1.34%) |
May 13, 2009 | 13.46 | 13.46 | 12.92 | 13.00 | 925,300 | -0.72(-5.24%) |
May 12, 2009 | 14.00 | 14.10 | 13.38 | 13.72 | 671,179 | -0.16(-1.13%) |
May 11, 2009 | 13.73 | 14.01 | 13.45 | 13.88 | 783,215 | -0.07(-0.52%) |
May 08, 2009 | 13.72 | 13.99 | 13.50 | 13.95 | 650,569 | +0.51(+3.82%) |
May 07, 2009 | 13.95 | 14.02 | 13.28 | 13.44 | 715,893 | -0.41(-2.95%) |
May 06, 2009 | 13.73 | 13.96 | 13.44 | 13.85 | 662,758 | +0.26(+1.93%) |
May 05, 2009 | 13.76 | 13.90 | 13.40 | 13.59 | 519,089 | -0.26(-1.90%) |
May 04, 2009 | 13.36 | 13.86 | 13.05 | 13.85 | 978,598 | +0.72(+5.48%) |
May 01, 2009 | 13.15 | 13.20 | 12.88 | 13.13 | 765,339 | -0.19(-1.46%) |
Apr 30, 2009 | 13.57 | 13.88 | 13.32 | 13.32 | 979,693 | -0.13(-0.96%) |
Apr 29, 2009 | 13.03 | 13.61 | 12.95 | 13.45 | 643,886 | +0.59(+4.55%) |
Apr 28, 2009 | 12.61 | 13.03 | 12.50 | 12.87 | 682,764 | +0.06(+0.44%) |
Apr 27, 2009 | 12.92 | 13.25 | 12.55 | 12.81 | 906,411 | -0.41(-3.12%) |
Apr 24, 2009 | 12.79 | 13.41 | 12.66 | 13.22 | 821,157 | +0.55(+4.37%) |
Apr 23, 2009 | 12.71 | 12.73 | 12.32 | 12.67 | 766,104 | +0.02(+0.19%) |
Apr 22, 2009 | 12.12 | 12.96 | 12.06 | 12.65 | 969,655 | +0.39(+3.16%) |
Apr 21, 2009 | 11.88 | 12.27 | 11.55 | 12.26 | 1,046,960 | +0.45(+3.83%) |
Apr 20, 2009 | 12.22 | 12.22 | 11.68 | 11.81 | 905,079 | -0.80(-6.31%) |
Apr 17, 2009 | 12.67 | 12.72 | 12.48 | 12.60 | 556,023 | -0.08(-0.64%) |
Apr 16, 2009 | 12.34 | 12.75 | 12.19 | 12.68 | 551,809 | +0.49(+4.04%) |
Apr 15, 2009 | 12.12 | 12.25 | 11.95 | 12.19 | 481,342 | +0.05(+0.40%) |
Apr 14, 2009 | 12.17 | 12.31 | 11.92 | 12.14 | 754,615 | -0.24(-1.96%) |
Apr 13, 2009 | 12.40 | 12.46 | 12.09 | 12.38 | 1,045,267 | -0.19(-1.48%) |
Apr 09, 2009 | 11.93 | 12.58 | 11.93 | 12.57 | 1,699,669 | +0.87(+7.46%) |
Apr 08, 2009 | 11.71 | 11.83 | 11.47 | 11.70 | 941,892 | +0.11(+0.91%) |
Apr 07, 2009 | 11.61 | 11.85 | 11.50 | 11.59 | 1,465,552 | -0.24(-2.05%) |
Apr 06, 2009 | 11.95 | 11.98 | 11.62 | 11.83 | 1,446,120 | -0.26(-2.17%) |
Apr 03, 2009 | 11.97 | 12.12 | 11.83 | 12.10 | 842,065 | +0.08(+0.67%) |
Apr 02, 2009 | 11.45 | 12.18 | 11.26 | 12.02 | 1,309,443 | +0.85(+7.63%) |
Apr 01, 2009 | 10.59 | 11.21 | 10.50 | 11.16 | 1,067,222 | +0.32(+2.98%) |
Mar 31, 2009 | 10.96 | 11.12 | 10.74 | 10.84 | 1,098,310 | +0.05(+0.45%) |
Mar 30, 2009 | 11.07 | 11.18 | 10.63 | 10.79 | 858,530 | -0.72(-6.28%) |
Mar 26, 2009 | 11.08 | 11.51 | 10.99 | 11.51 | 1,447,172 | +0.53(+4.78%) |
Mar 25, 2009 | 10.99 | 11.30 | 10.63 | 10.99 | 903,917 | +0.07(+0.63%) |
Mar 24, 2009 | 10.83 | 11.13 | 10.74 | 10.92 | 1,620,846 | -0.08(-0.73%) |
Mar 23, 2009 | 10.52 | 11.00 | 10.50 | 11.00 | 1,348,732 | +1.03(+10.28%) |
Mar 20, 2009 | 10.44 | 10.50 | 9.903 | 9.976 | 1,381,113 | -0.55(-5.22%) |
Mar 19, 2009 | 10.84 | 10.89 | 10.34 | 10.53 | 1,797,236 | -0.53(-4.75%) |
Mar 18, 2009 | 10.61 | 11.20 | 10.44 | 11.05 | 991,055 | +0.37(+3.48%) |
Mar 17, 2009 | 10.22 | 10.68 | 10.09 | 10.68 | 1,669,913 | +0.35(+3.40%) |
Mar 16, 2009 | 10.19 | 10.56 | 10.11 | 10.33 | 1,436,610 | +0.21(+2.08%) |
Mar 13, 2009 | 10.29 | 10.30 | 9.943 | 10.12 | 0 | -0.06(-0.59%) |
Mar 12, 2009 | 9.725 | 10.27 | 9.653 | 10.18 | 1,583,241 | +0.33(+3.32%) |
Mar 11, 2009 | 9.592 | 9.931 | 9.443 | 9.851 | 1,327,778 | +0.34(+3.52%) |
Mar 10, 2009 | 9.071 | 9.515 | 9.002 | 9.515 | 1,172,127 | +0.63(+7.09%) |
Mar 09, 2009 | 8.950 | 9.261 | 8.813 | 8.885 | 1,487,360 | -0.25(-2.74%) |
Mar 06, 2009 | 9.427 | 9.427 | 8.918 | 9.136 | 0 | -0.11(-1.18%) |
Mar 05, 2009 | 10.16 | 10.16 | 9.188 | 9.245 | 1,907,554 | -0.62(-6.30%) |
Mar 04, 2009 | 9.600 | 10.03 | 9.463 | 9.867 | 1,923,769 | +0.44(+4.71%) |