Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.73 | 14.73 | 14.43 | 14.58 | 1,327,719 | +0.06(+0.43%) |
May 28, 2009 | 14.48 | 14.58 | 14.33 | 14.52 | 1,872,313 | -0.03(-0.21%) |
May 27, 2009 | 14.78 | 14.81 | 14.52 | 14.55 | 1,852,159 | -0.28(-1.88%) |
May 26, 2009 | 14.42 | 14.83 | 14.40 | 14.83 | 1,781,097 | +0.25(+1.74%) |
May 22, 2009 | 14.56 | 14.70 | 14.54 | 14.57 | 1,778,189 | +0.06(+0.38%) |
May 21, 2009 | 14.33 | 14.58 | 14.31 | 14.52 | 2,191,948 | +0.12(+0.86%) |
May 20, 2009 | 14.36 | 14.54 | 14.36 | 14.39 | 2,942,790 | -0.12(-0.85%) |
May 19, 2009 | 14.37 | 14.60 | 14.36 | 14.52 | 2,437,667 | -0.09(-0.59%) |
May 18, 2009 | 14.42 | 14.60 | 14.35 | 14.60 | 3,910,199 | +0.54(+3.82%) |
May 15, 2009 | 14.15 | 14.28 | 14.01 | 14.07 | 2,085,092 | -0.28(-1.94%) |
May 14, 2009 | 14.22 | 14.39 | 14.19 | 14.34 | 2,697,765 | +0.32(+2.29%) |
May 13, 2009 | 14.29 | 14.30 | 14.00 | 14.02 | 1,952,912 | -0.03(-0.22%) |
May 12, 2009 | 13.95 | 14.11 | 13.82 | 14.05 | 2,617,749 | +0.38(+2.80%) |
May 11, 2009 | 13.68 | 13.78 | 13.57 | 13.67 | 2,247,585 | +0.08(+0.59%) |
May 08, 2009 | 13.45 | 13.60 | 13.36 | 13.59 | 1,744,461 | +0.18(+1.34%) |
May 07, 2009 | 13.56 | 13.58 | 13.29 | 13.41 | 3,527,637 | +1.11(+9.04%) |
May 06, 2009 | 12.42 | 12.47 | 12.22 | 12.30 | 3,046,889 | +0.11(+0.91%) |
May 05, 2009 | 12.19 | 12.29 | 12.11 | 12.19 | 3,262,290 | -0.54(-4.22%) |
May 04, 2009 | 12.50 | 12.77 | 12.47 | 12.73 | 1,870,840 | +0.51(+4.20%) |
May 01, 2009 | 12.21 | 12.22 | 12.09 | 12.21 | 1,866,814 | +0.19(+1.59%) |
Apr 30, 2009 | 12.19 | 12.25 | 12.00 | 12.02 | 2,086,952 | -0.27(-2.16%) |
Apr 29, 2009 | 12.20 | 12.37 | 12.15 | 12.29 | 1,784,708 | +0.38(+3.22%) |
Apr 28, 2009 | 11.78 | 11.97 | 11.76 | 11.90 | 1,812,756 | +0.25(+2.17%) |
Apr 27, 2009 | 11.66 | 11.83 | 11.57 | 11.65 | 1,906,496 | +0.02(+0.21%) |
Apr 24, 2009 | 11.77 | 11.78 | 11.56 | 11.63 | 3,212,535 | +0.02(+0.21%) |
Apr 23, 2009 | 11.49 | 11.66 | 11.40 | 11.60 | 3,538,833 | +0.26(+2.29%) |
Apr 22, 2009 | 11.31 | 11.51 | 11.27 | 11.34 | 2,264,412 | -0.43(-3.67%) |
Apr 21, 2009 | 11.56 | 11.84 | 11.54 | 11.77 | 1,337,309 | +0.16(+1.38%) |
Apr 20, 2009 | 11.64 | 11.71 | 11.61 | 11.61 | 1,661,428 | -0.31(-2.64%) |
Apr 17, 2009 | 11.93 | 11.96 | 11.77 | 11.93 | 1,863,934 | -0.22(-1.78%) |
Apr 16, 2009 | 12.01 | 12.20 | 11.97 | 12.14 | 1,474,856 | -0.09(-0.76%) |
Apr 15, 2009 | 11.92 | 12.27 | 11.90 | 12.24 | 3,609,581 | +0.51(+4.37%) |
Apr 14, 2009 | 11.69 | 11.77 | 11.65 | 11.72 | 1,567,813 | -0.28(-2.37%) |
Apr 13, 2009 | 11.88 | 12.06 | 11.86 | 12.01 | 844,653 | +0.09(+0.73%) |
Apr 09, 2009 | 11.91 | 12.03 | 11.75 | 11.92 | 2,066,652 | -0.25(-2.08%) |
Apr 08, 2009 | 12.06 | 12.22 | 12.03 | 12.18 | 2,762,185 | -0.11(-0.91%) |
Apr 07, 2009 | 12.27 | 12.41 | 12.14 | 12.29 | 4,323,051 | +0.27(+2.26%) |
Apr 06, 2009 | 12.02 | 12.06 | 11.82 | 12.02 | 2,312,114 | -0.27(-2.21%) |
Apr 03, 2009 | 12.17 | 12.29 | 12.14 | 12.29 | 4,623,631 | +0.16(+1.32%) |
Apr 02, 2009 | 12.16 | 12.23 | 12.07 | 12.13 | 3,142,493 | +0.23(+1.97%) |
Apr 01, 2009 | 11.48 | 11.95 | 11.45 | 11.89 | 1,776,836 | +0.20(+1.69%) |
Mar 31, 2009 | 11.59 | 11.82 | 11.48 | 11.69 | 2,851,607 | +0.41(+3.67%) |
Mar 30, 2009 | 11.33 | 11.36 | 11.15 | 11.28 | 3,452,448 | -0.62(-5.19%) |
Mar 26, 2009 | 11.81 | 11.90 | 11.70 | 11.90 | 2,031,498 | +0.01(+0.05%) |
Mar 25, 2009 | 11.71 | 11.95 | 11.68 | 11.89 | 3,144,961 | +0.38(+3.27%) |
Mar 24, 2009 | 11.52 | 11.65 | 11.30 | 11.51 | 2,112,132 | +0.21(+1.86%) |
Mar 23, 2009 | 11.13 | 11.32 | 11.07 | 11.30 | 2,914,418 | +0.40(+3.62%) |
Mar 20, 2009 | 11.08 | 11.10 | 10.87 | 10.91 | 2,938,283 | -0.34(-3.02%) |
Mar 19, 2009 | 11.40 | 11.43 | 11.13 | 11.25 | 2,208,581 | -0.17(-1.46%) |
Mar 18, 2009 | 11.26 | 11.52 | 11.11 | 11.42 | 1,895,467 | +0.05(+0.43%) |
Mar 17, 2009 | 11.21 | 11.39 | 11.17 | 11.37 | 1,584,518 | -0.02(-0.22%) |
Mar 16, 2009 | 11.57 | 11.61 | 11.39 | 11.39 | 2,154,071 | +0.14(+1.21%) |
Mar 13, 2009 | 11.14 | 11.27 | 11.09 | 11.26 | 0 | +0.02(+0.17%) |
Mar 12, 2009 | 11.01 | 11.27 | 10.90 | 11.24 | 3,215,862 | +0.23(+2.13%) |
Mar 11, 2009 | 11.08 | 11.08 | 10.92 | 11.00 | 2,033,563 | +0.06(+0.51%) |
Mar 10, 2009 | 10.76 | 11.09 | 10.71 | 10.95 | 2,036,505 | +0.42(+3.99%) |
Mar 09, 2009 | 10.58 | 10.75 | 10.47 | 10.53 | 2,130,179 | -0.53(-4.75%) |
Mar 06, 2009 | 11.26 | 11.31 | 10.82 | 11.05 | 0 | +0.06(+0.56%) |
Mar 05, 2009 | 11.32 | 11.35 | 10.97 | 10.99 | 1,304,247 | -0.45(-3.94%) |
Mar 04, 2009 | 11.14 | 11.62 | 11.13 | 11.44 | 2,906,572 | +0.09(+0.76%) |