Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.61 | 14.61 | 14.31 | 14.46 | 1,338,916 | +0.06(+0.43%) |
May 28, 2009 | 14.36 | 14.46 | 14.21 | 14.40 | 1,888,103 | -0.03(-0.21%) |
May 27, 2009 | 14.65 | 14.68 | 14.40 | 14.43 | 1,867,779 | -0.28(-1.87%) |
May 26, 2009 | 14.30 | 14.71 | 14.28 | 14.70 | 1,796,117 | +0.25(+1.74%) |
May 22, 2009 | 14.44 | 14.58 | 14.42 | 14.45 | 1,793,185 | +0.06(+0.38%) |
May 21, 2009 | 14.21 | 14.46 | 14.19 | 14.40 | 2,210,433 | +0.12(+0.86%) |
May 20, 2009 | 14.24 | 14.41 | 14.24 | 14.27 | 2,967,607 | -0.12(-0.85%) |
May 19, 2009 | 14.25 | 14.48 | 14.24 | 14.40 | 2,458,224 | -0.09(-0.59%) |
May 18, 2009 | 14.30 | 14.48 | 14.23 | 14.48 | 3,943,175 | +0.53(+3.82%) |
May 15, 2009 | 14.03 | 14.16 | 13.89 | 13.95 | 2,102,676 | -0.28(-1.94%) |
May 14, 2009 | 14.10 | 14.27 | 14.07 | 14.22 | 2,720,516 | +0.32(+2.29%) |
May 13, 2009 | 14.17 | 14.18 | 13.89 | 13.91 | 1,969,382 | -0.03(-0.22%) |
May 12, 2009 | 13.84 | 13.99 | 13.71 | 13.94 | 2,639,825 | +0.38(+2.80%) |
May 11, 2009 | 13.56 | 13.67 | 13.45 | 13.56 | 2,266,539 | +0.08(+0.59%) |
May 08, 2009 | 13.34 | 13.48 | 13.24 | 13.48 | 1,759,173 | +0.18(+1.34%) |
May 07, 2009 | 13.45 | 13.46 | 13.18 | 13.30 | 3,557,386 | +1.10(+9.04%) |
May 06, 2009 | 12.32 | 12.36 | 12.12 | 12.20 | 3,072,584 | +0.11(+0.91%) |
May 05, 2009 | 12.09 | 12.19 | 12.01 | 12.09 | 3,289,801 | -0.53(-4.22%) |
May 04, 2009 | 12.40 | 12.66 | 12.36 | 12.62 | 1,886,617 | +0.51(+4.20%) |
May 01, 2009 | 12.10 | 12.12 | 11.99 | 12.11 | 1,882,558 | +0.19(+1.59%) |
Apr 30, 2009 | 12.09 | 12.15 | 11.90 | 11.92 | 2,104,551 | -0.26(-2.16%) |
Apr 29, 2009 | 12.10 | 12.27 | 12.05 | 12.18 | 1,799,759 | +0.38(+3.22%) |
Apr 28, 2009 | 11.68 | 11.87 | 11.66 | 11.80 | 1,828,043 | +0.25(+2.17%) |
Apr 27, 2009 | 11.57 | 11.73 | 11.47 | 11.55 | 1,922,574 | +0.02(+0.21%) |
Apr 24, 2009 | 11.67 | 11.68 | 11.46 | 11.53 | 3,239,627 | +0.02(+0.21%) |
Apr 23, 2009 | 11.39 | 11.56 | 11.31 | 11.50 | 3,568,676 | +0.26(+2.29%) |
Apr 22, 2009 | 11.22 | 11.41 | 11.18 | 11.25 | 2,283,509 | -0.43(-3.67%) |
Apr 21, 2009 | 11.47 | 11.74 | 11.44 | 11.68 | 1,348,587 | +0.16(+1.38%) |
Apr 20, 2009 | 11.54 | 11.61 | 11.52 | 11.52 | 1,675,439 | -0.31(-2.64%) |
Apr 17, 2009 | 11.83 | 11.86 | 11.68 | 11.83 | 1,879,653 | -0.21(-1.78%) |
Apr 16, 2009 | 11.91 | 12.10 | 11.87 | 12.04 | 1,487,294 | -0.09(-0.76%) |
Apr 15, 2009 | 11.82 | 12.17 | 11.80 | 12.13 | 3,640,022 | +0.51(+4.37%) |
Apr 14, 2009 | 11.60 | 11.68 | 11.55 | 11.63 | 1,581,035 | -0.28(-2.37%) |
Apr 13, 2009 | 11.78 | 11.96 | 11.76 | 11.91 | 851,776 | +0.09(+0.73%) |
Apr 09, 2009 | 11.81 | 11.93 | 11.65 | 11.82 | 2,084,080 | -0.25(-2.08%) |
Apr 08, 2009 | 11.96 | 12.12 | 11.93 | 12.07 | 2,785,479 | -0.11(-0.90%) |
Apr 07, 2009 | 12.17 | 12.31 | 12.04 | 12.18 | 4,359,509 | +0.27(+2.26%) |
Apr 06, 2009 | 11.92 | 11.96 | 11.72 | 11.91 | 2,331,612 | -0.27(-2.21%) |
Apr 03, 2009 | 12.07 | 12.18 | 12.04 | 12.18 | 4,662,623 | +0.16(+1.32%) |
Apr 02, 2009 | 12.06 | 12.13 | 11.97 | 12.02 | 3,168,994 | +0.23(+1.97%) |
Apr 01, 2009 | 11.38 | 11.85 | 11.36 | 11.79 | 1,791,820 | +0.20(+1.69%) |
Mar 31, 2009 | 11.50 | 11.72 | 11.38 | 11.60 | 2,875,655 | +0.41(+3.67%) |
Mar 30, 2009 | 11.23 | 11.27 | 11.06 | 11.19 | 3,481,563 | -0.61(-5.19%) |
Mar 26, 2009 | 11.71 | 11.80 | 11.60 | 11.80 | 2,048,630 | +0.01(+0.05%) |
Mar 25, 2009 | 11.61 | 11.85 | 11.58 | 11.79 | 3,171,484 | +0.37(+3.27%) |
Mar 24, 2009 | 11.42 | 11.55 | 11.21 | 11.42 | 2,129,944 | +0.21(+1.86%) |
Mar 23, 2009 | 11.04 | 11.22 | 10.98 | 11.21 | 2,938,996 | +0.39(+3.62%) |
Mar 20, 2009 | 10.98 | 11.01 | 10.78 | 10.82 | 2,963,062 | -0.34(-3.02%) |
Mar 19, 2009 | 11.31 | 11.33 | 11.04 | 11.15 | 2,227,206 | -0.17(-1.46%) |
Mar 18, 2009 | 11.17 | 11.42 | 11.02 | 11.32 | 1,911,452 | +0.05(+0.43%) |
Mar 17, 2009 | 11.12 | 11.30 | 11.08 | 11.27 | 1,597,880 | -0.02(-0.22%) |
Mar 16, 2009 | 11.47 | 11.52 | 11.30 | 11.30 | 2,172,237 | +0.13(+1.21%) |
Mar 13, 2009 | 11.05 | 11.18 | 11.00 | 11.16 | 0 | +0.02(+0.16%) |
Mar 12, 2009 | 10.92 | 11.17 | 10.81 | 11.14 | 3,242,982 | +0.23(+2.13%) |
Mar 11, 2009 | 10.99 | 10.99 | 10.83 | 10.91 | 2,050,713 | +0.06(+0.51%) |
Mar 10, 2009 | 10.67 | 11.00 | 10.62 | 10.85 | 2,053,679 | +0.42(+3.99%) |
Mar 09, 2009 | 10.49 | 10.66 | 10.38 | 10.44 | 2,148,143 | -0.52(-4.75%) |
Mar 06, 2009 | 11.17 | 11.22 | 10.73 | 10.96 | 0 | +0.06(+0.56%) |
Mar 05, 2009 | 11.23 | 11.26 | 10.88 | 10.90 | 1,315,246 | -0.45(-3.94%) |
Mar 04, 2009 | 11.05 | 11.52 | 11.03 | 11.34 | 2,931,084 | +0.09(+0.76%) |