Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.68 | 13.78 | 13.13 | 13.72 | 2,687,458 | +0.68(+5.18%) |
May 28, 2009 | 13.09 | 13.42 | 12.65 | 13.05 | 2,000,771 | +0.14(+1.12%) |
May 27, 2009 | 12.94 | 13.37 | 12.67 | 12.90 | 2,137,893 | -0.09(-0.68%) |
May 26, 2009 | 12.10 | 13.11 | 12.10 | 12.99 | 1,952,192 | +0.80(+6.53%) |
May 22, 2009 | 12.48 | 12.48 | 12.07 | 12.20 | 1,726,963 | -0.27(-2.19%) |
May 21, 2009 | 12.65 | 12.85 | 12.29 | 12.47 | 1,906,206 | -0.31(-2.45%) |
May 20, 2009 | 13.10 | 13.67 | 12.67 | 12.78 | 2,909,916 | -0.16(-1.24%) |
May 19, 2009 | 12.78 | 13.18 | 12.61 | 12.94 | 2,081,426 | +0.01(+0.06%) |
May 18, 2009 | 12.32 | 12.96 | 12.24 | 12.94 | 2,682,757 | +0.80(+6.56%) |
May 15, 2009 | 12.33 | 12.57 | 12.02 | 12.14 | 2,481,355 | -0.17(-1.37%) |
May 14, 2009 | 11.58 | 12.50 | 11.52 | 12.31 | 4,269,698 | +0.93(+8.13%) |
May 13, 2009 | 11.91 | 12.04 | 11.33 | 11.38 | 2,418,491 | -0.73(-6.04%) |
May 12, 2009 | 12.95 | 12.95 | 11.73 | 12.11 | 2,975,956 | -0.64(-4.98%) |
May 11, 2009 | 12.97 | 13.05 | 12.50 | 12.75 | 2,709,778 | -0.34(-2.58%) |
May 08, 2009 | 13.37 | 13.81 | 12.67 | 13.09 | 2,764,551 | -0.17(-1.27%) |
May 07, 2009 | 14.31 | 14.48 | 13.16 | 13.26 | 3,732,167 | -0.79(-5.62%) |
May 06, 2009 | 14.60 | 14.66 | 13.91 | 14.05 | 2,094,097 | -0.39(-2.72%) |
May 05, 2009 | 14.21 | 14.52 | 13.98 | 14.44 | 2,446,979 | +0.16(+1.13%) |
May 04, 2009 | 14.10 | 14.43 | 13.47 | 14.28 | 2,046,976 | +0.66(+4.84%) |
May 01, 2009 | 14.08 | 14.16 | 13.50 | 13.62 | 2,521,657 | -0.35(-2.53%) |
Apr 30, 2009 | 14.40 | 14.91 | 13.95 | 13.97 | 3,722,523 | -0.23(-1.59%) |
Apr 29, 2009 | 13.66 | 14.71 | 13.51 | 14.20 | 4,897,324 | +0.49(+3.58%) |
Apr 28, 2009 | 13.38 | 14.37 | 13.38 | 13.71 | 5,155,303 | +0.18(+1.31%) |
Apr 27, 2009 | 14.00 | 14.29 | 13.36 | 13.53 | 4,933,383 | -0.80(-5.56%) |
Apr 24, 2009 | 13.55 | 14.57 | 13.29 | 14.33 | 10,841,768 | +2.32(+19.37%) |
Apr 23, 2009 | 12.50 | 12.56 | 11.64 | 12.00 | 5,163,162 | -0.09(-0.73%) |
Apr 22, 2009 | 11.28 | 12.51 | 11.28 | 12.09 | 7,055,080 | +1.03(+9.31%) |
Apr 21, 2009 | 10.71 | 11.21 | 10.62 | 11.06 | 2,236,582 | +0.32(+3.00%) |
Apr 20, 2009 | 11.01 | 11.21 | 10.66 | 10.74 | 2,580,188 | -0.79(-6.84%) |
Apr 17, 2009 | 11.78 | 11.93 | 11.46 | 11.53 | 3,028,418 | -0.26(-2.18%) |
Apr 16, 2009 | 11.34 | 12.03 | 11.32 | 11.78 | 4,449,250 | +1.02(+9.49%) |
Apr 15, 2009 | 10.60 | 10.78 | 10.40 | 10.76 | 1,998,136 | -0.08(-0.74%) |
Apr 14, 2009 | 10.94 | 11.03 | 10.64 | 10.84 | 1,510,576 | -0.30(-2.67%) |
Apr 13, 2009 | 11.26 | 11.37 | 10.95 | 11.14 | 1,918,512 | -0.23(-1.98%) |
Apr 09, 2009 | 10.76 | 11.52 | 10.70 | 11.37 | 2,447,919 | +0.76(+7.21%) |
Apr 08, 2009 | 9.846 | 10.62 | 9.548 | 10.60 | 2,123,538 | +0.91(+9.38%) |
Apr 07, 2009 | 10.27 | 10.43 | 9.653 | 9.693 | 2,150,933 | -0.34(-3.37%) |
Apr 06, 2009 | 10.30 | 10.37 | 9.935 | 10.03 | 1,447,088 | -0.43(-4.15%) |
Apr 03, 2009 | 9.918 | 10.47 | 9.742 | 10.47 | 1,808,553 | +0.46(+4.58%) |
Apr 02, 2009 | 9.444 | 10.38 | 9.444 | 10.01 | 2,819,671 | +0.83(+9.03%) |
Apr 01, 2009 | 9.026 | 9.315 | 8.961 | 9.178 | 2,053,670 | -0.03(-0.35%) |
Mar 31, 2009 | 9.484 | 9.629 | 9.050 | 9.211 | 1,607,222 | -0.15(-1.63%) |
Mar 30, 2009 | 9.629 | 9.822 | 9.154 | 9.363 | 1,927,466 | -0.95(-9.20%) |
Mar 26, 2009 | 9.412 | 10.31 | 9.363 | 10.31 | 3,791,196 | +1.09(+11.87%) |
Mar 25, 2009 | 9.548 | 9.613 | 8.921 | 9.219 | 3,141,638 | -0.21(-2.22%) |
Mar 24, 2009 | 9.854 | 9.927 | 9.371 | 9.428 | 3,110,487 | -0.62(-6.17%) |
Mar 23, 2009 | 9.339 | 10.06 | 9.050 | 10.05 | 3,490,392 | +1.19(+13.44%) |
Mar 20, 2009 | 9.203 | 9.203 | 8.583 | 8.857 | 2,244,267 | -0.29(-3.17%) |
Mar 19, 2009 | 9.621 | 9.677 | 8.913 | 9.146 | 3,460,168 | -0.53(-5.49%) |
Mar 18, 2009 | 8.438 | 9.782 | 8.398 | 9.677 | 8,032,203 | +1.41(+17.02%) |
Mar 17, 2009 | 7.626 | 8.269 | 7.610 | 8.269 | 2,324,772 | +0.64(+8.44%) |
Mar 16, 2009 | 7.996 | 8.117 | 7.578 | 7.626 | 1,727,528 | -0.31(-3.95%) |
Mar 13, 2009 | 7.827 | 8.125 | 7.813 | 7.940 | 3,190,787 | +0.14(+1.86%) |
Mar 12, 2009 | 7.095 | 7.867 | 7.047 | 7.795 | 2,717,459 | +0.62(+8.63%) |
Mar 11, 2009 | 6.918 | 7.489 | 6.813 | 7.175 | 2,665,643 | +0.65(+9.99%) |
Mar 10, 2009 | 6.057 | 6.612 | 5.929 | 6.524 | 2,044,329 | +0.63(+10.64%) |
Mar 09, 2009 | 5.639 | 5.929 | 5.502 | 5.896 | 1,306,834 | +0.14(+2.52%) |
Mar 06, 2009 | 5.736 | 5.832 | 5.542 | 5.752 | 1,789,289 | +0.06(+1.13%) |
Mar 05, 2009 | 5.985 | 6.081 | 5.663 | 5.687 | 1,356,242 | -0.43(-6.97%) |
Mar 04, 2009 | 6.057 | 6.226 | 5.937 | 6.114 | 933,479 | -0.02(-0.39%) |