Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.22 | 14.23 | 13.78 | 13.94 | 1,143,020 | -0.15(-1.06%) |
May 28, 2009 | 14.06 | 14.21 | 13.89 | 14.09 | 800,829 | +0.02(+0.14%) |
May 27, 2009 | 14.10 | 14.36 | 13.96 | 14.07 | 622,873 | -0.05(-0.35%) |
May 26, 2009 | 13.80 | 14.25 | 13.70 | 14.12 | 968,404 | +0.09(+0.64%) |
May 22, 2009 | 14.21 | 14.48 | 14.00 | 14.03 | 647,292 | -0.15(-1.06%) |
May 21, 2009 | 14.25 | 14.45 | 14.00 | 14.18 | 1,095,377 | -0.58(-3.93%) |
May 20, 2009 | 14.58 | 14.95 | 14.49 | 14.76 | 2,203,318 | +0.20(+1.37%) |
May 19, 2009 | 14.34 | 14.69 | 14.16 | 14.56 | 958,810 | +0.24(+1.68%) |
May 18, 2009 | 14.00 | 14.38 | 13.91 | 14.32 | 1,004,244 | +0.32(+2.29%) |
May 15, 2009 | 14.02 | 14.20 | 13.93 | 14.00 | 1,142,278 | -0.17(-1.20%) |
May 14, 2009 | 13.97 | 14.32 | 13.85 | 14.17 | 810,977 | +0.22(+1.58%) |
May 13, 2009 | 14.10 | 14.25 | 13.80 | 13.95 | 1,062,613 | -0.44(-3.06%) |
May 12, 2009 | 14.45 | 14.55 | 14.24 | 14.39 | 1,229,178 | -0.17(-1.17%) |
May 11, 2009 | 14.54 | 14.71 | 14.24 | 14.56 | 1,637,653 | -0.10(-0.68%) |
May 08, 2009 | 14.61 | 14.94 | 14.40 | 14.66 | 1,082,338 | +0.12(+0.83%) |
May 07, 2009 | 14.33 | 14.78 | 14.32 | 14.54 | 2,013,871 | +0.33(+2.32%) |
May 06, 2009 | 14.45 | 14.98 | 14.01 | 14.21 | 2,216,207 | -0.18(-1.25%) |
May 05, 2009 | 14.00 | 14.46 | 13.75 | 14.39 | 3,399,147 | +0.45(+3.23%) |
May 04, 2009 | 13.87 | 13.98 | 13.41 | 13.94 | 2,183,504 | +0.25(+1.83%) |
May 01, 2009 | 12.85 | 14.80 | 12.66 | 13.69 | 3,755,449 | +0.83(+6.45%) |
Apr 30, 2009 | 12.94 | 13.59 | 12.73 | 12.86 | 2,361,516 | -0.25(-1.91%) |
Apr 29, 2009 | 13.09 | 13.34 | 12.86 | 13.11 | 1,774,188 | +0.00(+0.00%) |
Apr 28, 2009 | 13.00 | 13.54 | 12.82 | 13.11 | 1,815,556 | +0.10(+0.77%) |
Apr 27, 2009 | 12.36 | 13.49 | 12.22 | 13.01 | 3,609,522 | +0.59(+4.75%) |
Apr 24, 2009 | 12.34 | 12.55 | 12.26 | 12.42 | 1,223,641 | +0.29(+2.39%) |
Apr 23, 2009 | 12.60 | 12.60 | 12.05 | 12.13 | 1,605,794 | -0.27(-2.18%) |
Apr 22, 2009 | 12.51 | 12.77 | 12.31 | 12.40 | 1,544,130 | -0.28(-2.21%) |
Apr 21, 2009 | 12.26 | 12.76 | 12.16 | 12.68 | 995,454 | +0.41(+3.34%) |
Apr 20, 2009 | 12.54 | 12.81 | 12.16 | 12.27 | 1,267,559 | -0.60(-4.66%) |
Apr 17, 2009 | 12.81 | 13.07 | 12.45 | 12.87 | 2,645,288 | +0.19(+1.50%) |
Apr 16, 2009 | 12.86 | 12.97 | 12.38 | 12.68 | 1,952,187 | -0.13(-1.01%) |
Apr 15, 2009 | 13.04 | 13.13 | 12.56 | 12.81 | 2,252,968 | -0.24(-1.84%) |
Apr 14, 2009 | 13.07 | 13.24 | 12.78 | 13.05 | 1,698,602 | -0.21(-1.58%) |
Apr 13, 2009 | 12.78 | 13.30 | 12.74 | 13.26 | 2,608,076 | +0.47(+3.67%) |
Apr 09, 2009 | 12.48 | 13.04 | 12.29 | 12.79 | 1,940,553 | +0.71(+5.88%) |
Apr 08, 2009 | 12.03 | 12.15 | 11.86 | 12.08 | 1,537,700 | +0.07(+0.58%) |
Apr 07, 2009 | 11.85 | 12.08 | 11.51 | 12.01 | 1,570,658 | +0.09(+0.76%) |
Apr 06, 2009 | 12.00 | 12.23 | 11.66 | 11.92 | 1,453,752 | -0.33(-2.69%) |
Apr 03, 2009 | 12.22 | 12.36 | 11.98 | 12.25 | 1,702,104 | +0.03(+0.25%) |
Apr 02, 2009 | 12.51 | 12.56 | 12.15 | 12.22 | 2,039,897 | +0.12(+0.99%) |
Apr 01, 2009 | 12.05 | 12.25 | 11.37 | 12.10 | 1,558,729 | -0.25(-2.02%) |
Mar 31, 2009 | 12.65 | 12.85 | 12.25 | 12.35 | 1,706,563 | -0.34(-2.68%) |
Mar 30, 2009 | 12.68 | 12.71 | 12.10 | 12.69 | 1,196,736 | -1.05(-7.64%) |
Mar 26, 2009 | 12.80 | 13.80 | 12.58 | 13.74 | 3,349,010 | +1.00(+7.85%) |
Mar 25, 2009 | 12.96 | 13.25 | 12.20 | 12.74 | 1,721,587 | -0.08(-0.62%) |
Mar 24, 2009 | 12.29 | 13.18 | 12.12 | 12.82 | 3,506,556 | +0.57(+4.65%) |
Mar 23, 2009 | 12.12 | 12.32 | 12.08 | 12.25 | 1,853,174 | +0.07(+0.57%) |
Mar 20, 2009 | 12.32 | 12.37 | 11.92 | 12.18 | 2,334,082 | -0.04(-0.33%) |
Mar 19, 2009 | 12.16 | 12.66 | 12.06 | 12.22 | 2,430,473 | +0.17(+1.41%) |
Mar 18, 2009 | 11.97 | 12.39 | 11.85 | 12.05 | 1,740,881 | -0.06(-0.50%) |
Mar 17, 2009 | 11.44 | 12.11 | 11.42 | 12.11 | 1,445,907 | +0.62(+5.40%) |
Mar 16, 2009 | 11.70 | 11.96 | 11.40 | 11.49 | 1,951,141 | +0.03(+0.26%) |
Mar 13, 2009 | 10.93 | 11.59 | 10.91 | 11.46 | 1,543,632 | +0.46(+4.18%) |
Mar 12, 2009 | 10.36 | 11.05 | 10.00 | 11.00 | 2,350,849 | +0.75(+7.32%) |
Mar 11, 2009 | 10.92 | 11.10 | 10.21 | 10.25 | 2,438,014 | -0.54(-5.00%) |
Mar 10, 2009 | 10.32 | 10.86 | 10.32 | 10.79 | 2,274,960 | +0.65(+6.41%) |
Mar 09, 2009 | 10.06 | 10.60 | 10.01 | 10.14 | 1,846,591 | -0.08(-0.78%) |
Mar 06, 2009 | 10.22 | 10.54 | 9.930 | 10.22 | 2,168,570 | +0.05(+0.49%) |
Mar 05, 2009 | 10.92 | 10.97 | 9.960 | 10.17 | 3,248,024 | -0.83(-7.55%) |
Mar 04, 2009 | 11.75 | 11.77 | 10.51 | 11.00 | 3,760,568 | -0.05(-0.45%) |