Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.36 | 13.62 | 13.18 | 13.61 | 1,320,825 | +0.27(+2.00%) |
May 28, 2009 | 13.09 | 13.47 | 12.75 | 13.35 | 1,684,473 | +0.29(+2.23%) |
May 27, 2009 | 12.59 | 13.63 | 12.59 | 13.05 | 2,842,162 | -0.39(-2.89%) |
May 26, 2009 | 12.68 | 13.49 | 12.52 | 13.44 | 1,488,596 | +0.67(+5.25%) |
May 22, 2009 | 12.83 | 12.98 | 12.59 | 12.77 | 1,091,653 | +0.05(+0.38%) |
May 21, 2009 | 13.04 | 13.10 | 12.59 | 12.72 | 1,362,117 | -0.42(-3.20%) |
May 20, 2009 | 13.58 | 13.68 | 13.09 | 13.14 | 1,381,846 | -0.28(-2.08%) |
May 19, 2009 | 13.62 | 13.72 | 13.38 | 13.42 | 1,221,463 | -0.15(-1.10%) |
May 18, 2009 | 13.43 | 13.58 | 13.27 | 13.57 | 1,019,155 | +0.32(+2.44%) |
May 15, 2009 | 13.16 | 13.51 | 13.12 | 13.25 | 947,469 | +0.06(+0.49%) |
May 14, 2009 | 13.04 | 13.31 | 13.01 | 13.18 | 694,284 | +0.17(+1.34%) |
May 13, 2009 | 13.47 | 13.47 | 12.92 | 13.01 | 924,959 | -0.72(-5.24%) |
May 12, 2009 | 14.01 | 14.10 | 13.39 | 13.73 | 670,931 | -0.16(-1.13%) |
May 11, 2009 | 13.74 | 14.01 | 13.46 | 13.89 | 782,926 | -0.07(-0.52%) |
May 08, 2009 | 13.72 | 13.99 | 13.50 | 13.96 | 650,329 | +0.51(+3.82%) |
May 07, 2009 | 13.96 | 14.02 | 13.28 | 13.45 | 715,629 | -0.41(-2.95%) |
May 06, 2009 | 13.74 | 13.97 | 13.44 | 13.85 | 662,514 | +0.26(+1.93%) |
May 05, 2009 | 13.77 | 13.91 | 13.41 | 13.59 | 518,897 | -0.26(-1.90%) |
May 04, 2009 | 13.36 | 13.86 | 13.06 | 13.85 | 978,237 | +0.72(+5.48%) |
May 01, 2009 | 13.16 | 13.21 | 12.89 | 13.13 | 765,056 | -0.19(-1.46%) |
Apr 30, 2009 | 13.58 | 13.89 | 13.32 | 13.33 | 979,331 | -0.13(-0.96%) |
Apr 29, 2009 | 13.03 | 13.61 | 12.96 | 13.46 | 643,649 | +0.59(+4.55%) |
Apr 28, 2009 | 12.61 | 13.04 | 12.50 | 12.87 | 682,512 | +0.06(+0.44%) |
Apr 27, 2009 | 12.93 | 13.25 | 12.56 | 12.82 | 906,076 | -0.41(-3.12%) |
Apr 24, 2009 | 12.80 | 13.41 | 12.66 | 13.23 | 820,854 | +0.55(+4.37%) |
Apr 23, 2009 | 12.72 | 12.73 | 12.33 | 12.67 | 765,821 | +0.02(+0.19%) |
Apr 22, 2009 | 12.12 | 12.97 | 12.07 | 12.65 | 969,297 | +0.39(+3.16%) |
Apr 21, 2009 | 11.89 | 12.27 | 11.55 | 12.26 | 1,046,574 | +0.45(+3.83%) |
Apr 20, 2009 | 12.22 | 12.22 | 11.68 | 11.81 | 904,745 | -0.80(-6.31%) |
Apr 17, 2009 | 12.67 | 12.72 | 12.48 | 12.61 | 555,818 | -0.08(-0.64%) |
Apr 16, 2009 | 12.34 | 12.75 | 12.19 | 12.69 | 551,605 | +0.49(+4.04%) |
Apr 15, 2009 | 12.12 | 12.26 | 11.95 | 12.19 | 481,165 | +0.05(+0.40%) |
Apr 14, 2009 | 12.18 | 12.32 | 11.92 | 12.15 | 754,337 | -0.24(-1.96%) |
Apr 13, 2009 | 12.41 | 12.46 | 12.09 | 12.39 | 1,044,881 | -0.19(-1.48%) |
Apr 09, 2009 | 11.94 | 12.59 | 11.94 | 12.57 | 1,699,042 | +0.87(+7.46%) |
Apr 08, 2009 | 11.71 | 11.84 | 11.47 | 11.70 | 941,544 | +0.11(+0.91%) |
Apr 07, 2009 | 11.62 | 11.86 | 11.50 | 11.60 | 1,465,011 | -0.24(-2.05%) |
Apr 06, 2009 | 11.96 | 11.98 | 11.62 | 11.84 | 1,445,586 | -0.26(-2.17%) |
Apr 03, 2009 | 11.98 | 12.12 | 11.83 | 12.10 | 841,754 | +0.08(+0.67%) |
Apr 02, 2009 | 11.46 | 12.19 | 11.26 | 12.02 | 1,308,960 | +0.85(+7.63%) |
Apr 01, 2009 | 10.59 | 11.22 | 10.50 | 11.17 | 1,066,828 | +0.32(+2.98%) |
Mar 31, 2009 | 10.97 | 11.12 | 10.74 | 10.84 | 1,097,905 | +0.05(+0.45%) |
Mar 30, 2009 | 11.07 | 11.19 | 10.64 | 10.80 | 858,213 | -0.72(-6.28%) |
Mar 26, 2009 | 11.09 | 11.52 | 11.00 | 11.52 | 1,446,638 | +0.53(+4.78%) |
Mar 25, 2009 | 10.99 | 11.31 | 10.64 | 10.99 | 903,584 | +0.07(+0.63%) |
Mar 24, 2009 | 10.84 | 11.14 | 10.74 | 10.92 | 1,620,248 | -0.08(-0.73%) |
Mar 23, 2009 | 10.52 | 11.01 | 10.51 | 11.01 | 1,348,234 | +1.03(+10.28%) |
Mar 20, 2009 | 10.44 | 10.50 | 9.907 | 9.979 | 1,380,603 | -0.55(-5.22%) |
Mar 19, 2009 | 10.85 | 10.89 | 10.34 | 10.53 | 1,796,572 | -0.53(-4.75%) |
Mar 18, 2009 | 10.61 | 11.20 | 10.44 | 11.05 | 990,689 | +0.37(+3.48%) |
Mar 17, 2009 | 10.22 | 10.68 | 10.09 | 10.68 | 1,669,296 | +0.35(+3.40%) |
Mar 16, 2009 | 10.19 | 10.57 | 10.11 | 10.33 | 1,436,080 | +0.21(+2.08%) |
Mar 13, 2009 | 10.29 | 10.30 | 9.947 | 10.12 | 0 | -0.06(-0.60%) |
Mar 12, 2009 | 9.729 | 10.28 | 9.656 | 10.18 | 1,582,656 | +0.33(+3.32%) |
Mar 11, 2009 | 9.596 | 9.934 | 9.446 | 9.854 | 1,327,287 | +0.34(+3.52%) |
Mar 10, 2009 | 9.074 | 9.519 | 9.006 | 9.519 | 1,171,694 | +0.63(+7.09%) |
Mar 09, 2009 | 8.953 | 9.264 | 8.816 | 8.889 | 1,486,811 | -0.25(-2.74%) |
Mar 06, 2009 | 9.430 | 9.430 | 8.921 | 9.139 | 0 | -0.11(-1.18%) |
Mar 05, 2009 | 10.16 | 10.16 | 9.192 | 9.248 | 1,906,849 | -0.62(-6.30%) |
Mar 04, 2009 | 9.604 | 10.04 | 9.466 | 9.870 | 1,923,059 | +0.44(+4.72%) |