Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.62 | 15.27 | 14.59 | 14.93 | 1,280,340 | +0.42(+2.91%) |
May 28, 2009 | 14.10 | 14.62 | 13.84 | 14.51 | 2,625,337 | +0.42(+2.96%) |
May 27, 2009 | 14.51 | 14.51 | 13.84 | 14.09 | 2,145,640 | -0.38(-2.65%) |
May 26, 2009 | 13.20 | 14.68 | 13.01 | 14.47 | 2,365,609 | +1.15(+8.62%) |
May 22, 2009 | 13.77 | 13.86 | 13.29 | 13.33 | 1,799,769 | -0.37(-2.67%) |
May 21, 2009 | 13.67 | 13.73 | 13.16 | 13.69 | 1,973,684 | -0.16(-1.16%) |
May 20, 2009 | 13.47 | 14.33 | 13.47 | 13.85 | 2,193,327 | +0.56(+4.21%) |
May 19, 2009 | 12.83 | 13.53 | 12.83 | 13.29 | 2,060,437 | +0.46(+3.56%) |
May 18, 2009 | 12.18 | 12.83 | 12.15 | 12.83 | 1,562,872 | +0.74(+6.09%) |
May 15, 2009 | 11.69 | 12.30 | 11.69 | 12.10 | 2,119,827 | +0.49(+4.23%) |
May 14, 2009 | 11.11 | 11.79 | 10.86 | 11.61 | 1,526,376 | +0.32(+2.84%) |
May 13, 2009 | 11.83 | 11.91 | 11.15 | 11.29 | 1,885,549 | -0.62(-5.23%) |
May 12, 2009 | 11.63 | 11.97 | 11.38 | 11.91 | 1,448,926 | +0.37(+3.17%) |
May 11, 2009 | 11.81 | 11.97 | 11.31 | 11.54 | 1,504,921 | -0.59(-4.85%) |
May 08, 2009 | 12.05 | 12.43 | 11.47 | 12.13 | 2,253,522 | +0.39(+3.36%) |
May 07, 2009 | 12.47 | 12.65 | 11.54 | 11.74 | 1,998,207 | -0.37(-3.02%) |
May 06, 2009 | 11.81 | 12.23 | 11.73 | 12.10 | 1,361,293 | +0.51(+4.44%) |
May 05, 2009 | 11.37 | 11.64 | 11.09 | 11.59 | 1,352,421 | +0.21(+1.86%) |
May 04, 2009 | 11.06 | 11.43 | 11.00 | 11.38 | 1,857,367 | +0.33(+3.00%) |
May 01, 2009 | 10.74 | 11.38 | 10.59 | 11.05 | 1,954,725 | +0.25(+2.27%) |
Apr 30, 2009 | 11.13 | 11.14 | 10.49 | 10.80 | 1,451,444 | -0.17(-1.56%) |
Apr 29, 2009 | 10.19 | 11.11 | 9.606 | 10.97 | 2,080,079 | +0.45(+4.23%) |
Apr 28, 2009 | 10.59 | 10.77 | 10.41 | 10.53 | 1,472,561 | -0.25(-2.28%) |
Apr 27, 2009 | 10.81 | 11.06 | 10.59 | 10.77 | 1,976,435 | -0.47(-4.22%) |
Apr 24, 2009 | 10.63 | 11.36 | 10.52 | 11.25 | 1,687,787 | +0.87(+8.43%) |
Apr 23, 2009 | 10.98 | 11.12 | 10.14 | 10.37 | 2,777,862 | -0.57(-5.17%) |
Apr 22, 2009 | 10.45 | 11.27 | 10.35 | 10.94 | 1,294,896 | +0.39(+3.68%) |
Apr 21, 2009 | 9.771 | 10.63 | 9.720 | 10.55 | 2,059,681 | +0.70(+7.08%) |
Apr 20, 2009 | 10.43 | 10.43 | 9.623 | 9.851 | 1,711,680 | -0.85(-7.91%) |
Apr 17, 2009 | 10.25 | 10.77 | 10.18 | 10.70 | 1,416,960 | +0.56(+5.52%) |
Apr 16, 2009 | 9.560 | 10.22 | 9.343 | 10.14 | 1,582,708 | +0.61(+6.35%) |
Apr 15, 2009 | 9.440 | 9.560 | 9.251 | 9.531 | 1,191,694 | +0.07(+0.79%) |
Apr 14, 2009 | 9.309 | 9.726 | 9.171 | 9.457 | 962,895 | +0.04(+0.42%) |
Apr 13, 2009 | 9.194 | 9.520 | 9.120 | 9.417 | 992,186 | -0.18(-1.90%) |
Apr 09, 2009 | 9.571 | 9.629 | 9.366 | 9.600 | 1,149,582 | +0.53(+5.86%) |
Apr 08, 2009 | 8.794 | 9.074 | 8.583 | 9.069 | 921,696 | +0.36(+4.13%) |
Apr 07, 2009 | 8.697 | 8.920 | 8.571 | 8.709 | 896,776 | -0.14(-1.55%) |
Apr 06, 2009 | 9.143 | 9.166 | 8.560 | 8.846 | 1,559,865 | -0.43(-4.62%) |
Apr 03, 2009 | 8.623 | 9.303 | 8.531 | 9.274 | 1,717,155 | +0.70(+8.20%) |
Apr 02, 2009 | 8.286 | 8.713 | 8.149 | 8.571 | 1,169,528 | +0.58(+7.22%) |
Apr 01, 2009 | 7.549 | 8.017 | 7.429 | 7.994 | 1,211,180 | +0.33(+4.25%) |
Mar 31, 2009 | 8.069 | 8.131 | 7.657 | 7.669 | 1,006,178 | -0.28(-3.52%) |
Mar 30, 2009 | 8.006 | 8.097 | 7.583 | 7.949 | 1,148,780 | -0.78(-8.97%) |
Mar 26, 2009 | 8.406 | 8.931 | 8.383 | 8.731 | 1,684,549 | +0.63(+7.83%) |
Mar 25, 2009 | 8.086 | 8.343 | 7.789 | 8.097 | 1,109,276 | +0.11(+1.43%) |
Mar 24, 2009 | 7.817 | 8.034 | 7.526 | 7.983 | 2,132,707 | -0.07(-0.92%) |
Mar 23, 2009 | 7.897 | 8.057 | 7.840 | 8.057 | 1,458,224 | +0.46(+6.09%) |
Mar 20, 2009 | 8.171 | 8.171 | 7.560 | 7.594 | 972,474 | -0.72(-8.63%) |
Mar 19, 2009 | 7.897 | 8.354 | 7.869 | 8.311 | 1,493,960 | +0.63(+8.22%) |
Mar 18, 2009 | 7.337 | 7.760 | 7.183 | 7.680 | 755,345 | +0.22(+2.91%) |
Mar 17, 2009 | 7.320 | 7.491 | 7.006 | 7.463 | 880,536 | +0.19(+2.59%) |
Mar 16, 2009 | 7.000 | 7.617 | 6.931 | 7.274 | 1,309,197 | +0.27(+3.83%) |
Mar 13, 2009 | 6.886 | 7.360 | 6.886 | 7.006 | 0 | +0.18(+2.68%) |
Mar 12, 2009 | 6.634 | 6.839 | 6.429 | 6.823 | 1,194,473 | +0.27(+4.10%) |
Mar 11, 2009 | 6.869 | 6.926 | 6.366 | 6.554 | 1,188,696 | -0.24(-3.53%) |
Mar 10, 2009 | 6.874 | 7.154 | 6.691 | 6.794 | 1,853,393 | +0.16(+2.41%) |
Mar 09, 2009 | 6.554 | 7.131 | 6.451 | 6.634 | 1,042,922 | -0.03(-0.51%) |
Mar 06, 2009 | 6.966 | 6.994 | 6.406 | 6.669 | 0 | +0.05(+0.78%) |
Mar 05, 2009 | 7.011 | 7.103 | 6.566 | 6.617 | 1,090,930 | -0.49(-6.84%) |
Mar 04, 2009 | 7.017 | 7.337 | 7.006 | 7.103 | 1,303,928 | +0.47(+7.16%) |