Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.19 | 13.41 | 12.86 | 13.38 | 2,823,550 | +0.40(+3.12%) |
May 28, 2009 | 13.16 | 13.36 | 12.89 | 12.97 | 3,165,168 | +0.10(+0.77%) |
May 27, 2009 | 13.35 | 13.36 | 12.84 | 12.88 | 3,595,057 | -0.34(-2.60%) |
May 26, 2009 | 12.26 | 13.28 | 12.26 | 13.22 | 2,865,028 | +1.00(+8.18%) |
May 22, 2009 | 12.03 | 12.30 | 11.88 | 12.22 | 1,775,793 | +0.29(+2.43%) |
May 21, 2009 | 12.12 | 12.12 | 11.88 | 11.93 | 2,411,851 | -0.39(-3.16%) |
May 20, 2009 | 12.07 | 12.44 | 12.07 | 12.32 | 2,860,636 | +0.40(+3.36%) |
May 19, 2009 | 12.09 | 12.09 | 11.82 | 11.92 | 2,216,209 | -0.10(-0.82%) |
May 18, 2009 | 11.65 | 12.02 | 11.61 | 12.02 | 1,356,844 | +0.64(+5.63%) |
May 15, 2009 | 11.57 | 11.71 | 11.29 | 11.38 | 2,058,405 | -0.18(-1.58%) |
May 14, 2009 | 11.17 | 11.73 | 11.17 | 11.56 | 2,474,992 | +0.31(+2.75%) |
May 13, 2009 | 11.69 | 11.81 | 11.22 | 11.25 | 2,522,846 | -0.74(-6.17%) |
May 12, 2009 | 12.32 | 12.32 | 11.73 | 11.99 | 1,783,135 | -0.17(-1.38%) |
May 11, 2009 | 12.40 | 12.40 | 12.11 | 12.16 | 1,820,622 | -0.37(-2.98%) |
May 08, 2009 | 11.93 | 12.53 | 11.93 | 12.53 | 2,240,022 | +0.74(+6.27%) |
May 07, 2009 | 12.48 | 12.78 | 11.76 | 11.79 | 2,818,005 | -0.44(-3.59%) |
May 06, 2009 | 12.00 | 12.34 | 11.82 | 12.23 | 2,801,240 | +0.47(+4.02%) |
May 05, 2009 | 11.47 | 11.90 | 11.43 | 11.76 | 2,551,308 | +0.25(+2.15%) |
May 04, 2009 | 11.28 | 11.51 | 11.25 | 11.51 | 2,441,024 | +0.60(+5.49%) |
May 01, 2009 | 10.93 | 10.97 | 10.81 | 10.91 | 1,607,921 | +0.06(+0.53%) |
Apr 30, 2009 | 11.23 | 11.47 | 10.84 | 10.85 | 2,193,402 | -0.21(-1.86%) |
Apr 29, 2009 | 10.92 | 11.16 | 10.87 | 11.06 | 1,608,490 | +0.43(+4.02%) |
Apr 28, 2009 | 10.47 | 10.80 | 10.47 | 10.63 | 1,179,139 | -0.06(-0.61%) |
Apr 27, 2009 | 10.84 | 11.04 | 10.64 | 10.70 | 2,076,534 | -0.38(-3.41%) |
Apr 24, 2009 | 10.87 | 11.15 | 10.87 | 11.08 | 3,470,642 | +0.29(+2.65%) |
Apr 23, 2009 | 10.42 | 10.79 | 10.42 | 10.79 | 2,227,746 | +0.38(+3.66%) |
Apr 22, 2009 | 10.45 | 10.87 | 10.32 | 10.41 | 2,742,839 | -0.15(-1.41%) |
Apr 21, 2009 | 9.924 | 10.61 | 9.668 | 10.56 | 3,759,943 | +0.55(+5.45%) |
Apr 20, 2009 | 10.47 | 10.47 | 10.00 | 10.01 | 2,561,010 | -0.74(-6.85%) |
Apr 17, 2009 | 10.54 | 10.91 | 10.49 | 10.75 | 2,697,560 | +0.27(+2.62%) |
Apr 16, 2009 | 10.66 | 10.66 | 10.28 | 10.47 | 2,146,295 | +0.03(+0.26%) |
Apr 15, 2009 | 10.26 | 10.47 | 10.16 | 10.45 | 2,486,301 | +0.21(+2.09%) |
Apr 14, 2009 | 10.25 | 10.55 | 10.21 | 10.23 | 3,552,029 | -0.01(-0.11%) |
Apr 13, 2009 | 10.02 | 10.30 | 9.954 | 10.24 | 2,152,882 | +0.15(+1.47%) |
Apr 09, 2009 | 9.939 | 10.10 | 9.897 | 10.10 | 2,354,552 | +0.56(+5.92%) |
Apr 08, 2009 | 9.558 | 9.607 | 9.348 | 9.531 | 1,614,969 | +0.04(+0.44%) |
Apr 07, 2009 | 9.622 | 9.668 | 9.477 | 9.489 | 2,503,522 | -0.42(-4.20%) |
Apr 06, 2009 | 9.874 | 9.905 | 9.664 | 9.905 | 3,295,019 | -0.10(-1.03%) |
Apr 03, 2009 | 9.855 | 10.13 | 9.790 | 10.01 | 4,267,634 | -0.02(-0.23%) |
Apr 02, 2009 | 10.02 | 10.16 | 9.931 | 10.03 | 3,752,027 | +0.36(+3.75%) |
Apr 01, 2009 | 9.241 | 9.706 | 9.107 | 9.668 | 4,445,586 | +0.32(+3.38%) |
Mar 31, 2009 | 9.325 | 9.470 | 9.195 | 9.352 | 4,990,943 | +0.25(+2.72%) |
Mar 30, 2009 | 9.424 | 9.424 | 9.035 | 9.104 | 3,735,419 | -0.78(-7.91%) |
Mar 26, 2009 | 10.05 | 10.05 | 9.737 | 9.886 | 5,218,938 | +0.01(+0.12%) |
Mar 25, 2009 | 10.09 | 10.34 | 9.641 | 9.874 | 5,622,845 | -0.09(-0.88%) |
Mar 24, 2009 | 10.20 | 10.29 | 9.939 | 9.962 | 4,994,580 | -0.29(-2.86%) |
Mar 23, 2009 | 10.03 | 10.26 | 10.02 | 10.26 | 4,316,519 | +0.80(+8.47%) |
Mar 20, 2009 | 9.577 | 9.691 | 9.378 | 9.455 | 3,530,754 | -0.18(-1.90%) |
Mar 19, 2009 | 10.14 | 10.19 | 9.588 | 9.638 | 4,548,870 | -0.23(-2.32%) |
Mar 18, 2009 | 9.439 | 9.901 | 9.325 | 9.866 | 5,628,739 | +0.36(+3.77%) |
Mar 17, 2009 | 9.153 | 9.512 | 9.069 | 9.508 | 4,436,228 | +0.30(+3.27%) |
Mar 16, 2009 | 9.195 | 9.535 | 9.161 | 9.207 | 4,332,023 | +0.19(+2.12%) |
Mar 13, 2009 | 9.149 | 9.168 | 8.741 | 9.016 | 0 | +0.01(+0.13%) |
Mar 12, 2009 | 8.486 | 9.035 | 8.379 | 9.005 | 4,675,244 | +0.45(+5.21%) |
Mar 11, 2009 | 8.635 | 8.875 | 8.326 | 8.558 | 4,218,891 | +0.08(+0.90%) |
Mar 10, 2009 | 7.818 | 8.486 | 7.708 | 8.482 | 4,586,892 | +1.01(+13.47%) |
Mar 09, 2009 | 7.590 | 7.757 | 7.418 | 7.475 | 3,711,975 | -0.29(-3.69%) |
Mar 06, 2009 | 7.799 | 7.990 | 7.551 | 7.761 | 0 | -0.06(-0.83%) |
Mar 05, 2009 | 7.940 | 8.097 | 7.681 | 7.826 | 2,426,676 | -0.40(-4.82%) |
Mar 04, 2009 | 8.280 | 8.322 | 7.914 | 8.223 | 4,487,024 | +0.34(+4.26%) |