Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.88 | 14.12 | 13.66 | 14.12 | 4,700,879 | +0.25(+1.77%) |
May 28, 2009 | 13.82 | 14.01 | 13.45 | 13.88 | 3,427,062 | +0.14(+1.04%) |
May 27, 2009 | 14.14 | 14.32 | 13.68 | 13.73 | 3,148,610 | -0.54(-3.77%) |
May 26, 2009 | 13.72 | 14.31 | 13.48 | 14.27 | 2,915,626 | +0.40(+2.85%) |
May 22, 2009 | 13.79 | 14.11 | 13.67 | 13.88 | 3,207,387 | +0.14(+1.04%) |
May 21, 2009 | 14.03 | 14.03 | 13.50 | 13.73 | 3,059,157 | -0.54(-3.80%) |
May 20, 2009 | 14.21 | 14.78 | 14.11 | 14.27 | 5,237,708 | +0.16(+1.16%) |
May 19, 2009 | 13.69 | 14.24 | 13.63 | 14.11 | 4,495,684 | +0.41(+2.96%) |
May 18, 2009 | 13.10 | 13.77 | 13.10 | 13.70 | 6,126,882 | +0.75(+5.79%) |
May 15, 2009 | 13.16 | 13.49 | 12.80 | 12.96 | 6,480,582 | -0.36(-2.71%) |
May 14, 2009 | 13.11 | 13.46 | 12.75 | 13.32 | 4,297,033 | +0.24(+1.80%) |
May 13, 2009 | 13.42 | 13.67 | 13.01 | 13.08 | 4,268,622 | -0.67(-4.90%) |
May 12, 2009 | 13.87 | 13.94 | 13.30 | 13.76 | 4,350,149 | -0.11(-0.81%) |
May 11, 2009 | 14.37 | 14.37 | 13.74 | 13.87 | 4,685,108 | -0.72(-4.95%) |
May 08, 2009 | 13.96 | 14.62 | 13.83 | 14.59 | 3,222,923 | +0.73(+5.26%) |
May 07, 2009 | 14.64 | 14.64 | 13.69 | 13.86 | 4,655,429 | -0.46(-3.19%) |
May 06, 2009 | 14.25 | 14.45 | 14.05 | 14.32 | 4,201,893 | +0.21(+1.52%) |
May 05, 2009 | 14.35 | 14.46 | 13.83 | 14.10 | 4,053,003 | -0.30(-2.06%) |
May 04, 2009 | 14.30 | 14.40 | 14.20 | 14.40 | 3,280,614 | +0.84(+6.18%) |
May 01, 2009 | 13.61 | 13.69 | 13.04 | 13.56 | 3,556,606 | +0.04(+0.30%) |
Apr 30, 2009 | 14.23 | 14.28 | 13.46 | 13.52 | 7,111,917 | -0.51(-3.64%) |
Apr 29, 2009 | 13.53 | 14.26 | 13.51 | 14.03 | 4,048,334 | +0.64(+4.76%) |
Apr 28, 2009 | 12.90 | 13.69 | 12.82 | 13.39 | 3,969,992 | +0.22(+1.68%) |
Apr 27, 2009 | 13.51 | 13.89 | 12.91 | 13.17 | 7,691,684 | -0.46(-3.40%) |
Apr 24, 2009 | 11.92 | 13.78 | 11.87 | 13.64 | 13,304,191 | +2.35(+20.87%) |
Apr 23, 2009 | 11.20 | 11.44 | 10.99 | 11.28 | 3,154,157 | +0.09(+0.79%) |
Apr 22, 2009 | 10.85 | 11.63 | 10.73 | 11.19 | 2,941,352 | +0.22(+2.05%) |
Apr 21, 2009 | 10.16 | 10.98 | 10.08 | 10.97 | 2,691,461 | +0.67(+6.48%) |
Apr 20, 2009 | 10.82 | 10.82 | 10.26 | 10.30 | 2,759,203 | -0.72(-6.55%) |
Apr 17, 2009 | 11.08 | 11.10 | 10.81 | 11.02 | 2,554,956 | -0.05(-0.43%) |
Apr 16, 2009 | 10.76 | 11.13 | 10.53 | 11.07 | 2,760,559 | +0.36(+3.41%) |
Apr 15, 2009 | 10.32 | 10.71 | 10.31 | 10.71 | 1,399,646 | +0.27(+2.58%) |
Apr 14, 2009 | 10.39 | 10.72 | 10.23 | 10.44 | 2,128,998 | -0.05(-0.52%) |
Apr 13, 2009 | 10.49 | 10.57 | 10.21 | 10.49 | 2,844,956 | -0.08(-0.74%) |
Apr 09, 2009 | 10.27 | 10.57 | 10.16 | 10.57 | 1,879,667 | +0.66(+6.63%) |
Apr 08, 2009 | 9.831 | 9.936 | 9.711 | 9.912 | 2,733,049 | +0.08(+0.83%) |
Apr 07, 2009 | 9.957 | 10.00 | 9.728 | 9.831 | 2,691,620 | -0.33(-3.25%) |
Apr 06, 2009 | 10.12 | 10.27 | 9.889 | 10.16 | 2,823,371 | -0.09(-0.83%) |
Apr 03, 2009 | 9.953 | 10.25 | 9.670 | 10.25 | 1,917,161 | +0.28(+2.80%) |
Apr 02, 2009 | 9.899 | 10.16 | 9.831 | 9.967 | 3,523,273 | +0.31(+3.17%) |
Apr 01, 2009 | 8.972 | 9.713 | 8.905 | 9.660 | 4,261,867 | +0.53(+5.78%) |
Mar 31, 2009 | 9.149 | 9.357 | 8.924 | 9.132 | 3,749,950 | +0.16(+1.75%) |
Mar 30, 2009 | 9.074 | 9.132 | 8.798 | 8.975 | 3,542,264 | -0.40(-4.29%) |
Mar 26, 2009 | 9.091 | 9.405 | 9.074 | 9.377 | 2,905,804 | +0.38(+4.24%) |
Mar 25, 2009 | 8.955 | 9.364 | 8.675 | 8.996 | 3,535,358 | +0.10(+1.07%) |
Mar 24, 2009 | 8.747 | 8.969 | 8.699 | 8.900 | 3,167,639 | +0.00(+0.00%) |
Mar 23, 2009 | 8.570 | 8.900 | 8.566 | 8.900 | 2,365,700 | +0.67(+8.11%) |
Mar 20, 2009 | 8.532 | 8.614 | 8.164 | 8.232 | 3,260,807 | -0.22(-2.66%) |
Mar 19, 2009 | 8.382 | 8.556 | 8.284 | 8.457 | 3,239,158 | +0.18(+2.15%) |
Mar 18, 2009 | 8.011 | 8.342 | 7.834 | 8.279 | 2,701,164 | +0.30(+3.70%) |
Mar 17, 2009 | 7.650 | 7.984 | 7.640 | 7.984 | 3,975,591 | +0.24(+3.08%) |
Mar 16, 2009 | 7.974 | 8.161 | 7.735 | 7.745 | 5,358,504 | -0.21(-2.70%) |
Mar 13, 2009 | 7.847 | 8.011 | 7.742 | 7.960 | 0 | +0.18(+2.32%) |
Mar 12, 2009 | 7.163 | 7.783 | 7.146 | 7.779 | 6,088,085 | +0.46(+6.24%) |
Mar 11, 2009 | 7.057 | 7.394 | 7.030 | 7.323 | 5,241,462 | +0.26(+3.67%) |
Mar 10, 2009 | 6.556 | 7.067 | 6.505 | 7.064 | 6,155,809 | +0.65(+10.09%) |
Mar 09, 2009 | 6.321 | 6.638 | 6.208 | 6.416 | 7,455,989 | +0.19(+3.12%) |
Mar 06, 2009 | 6.225 | 6.379 | 6.052 | 6.222 | 0 | +0.09(+1.44%) |
Mar 05, 2009 | 6.440 | 6.522 | 6.079 | 6.133 | 4,133,934 | -0.49(-7.36%) |
Mar 04, 2009 | 6.508 | 6.760 | 6.508 | 6.621 | 5,552,324 | +0.11(+1.73%) |