Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.90 | 14.95 | 14.66 | 14.81 | 688,158 | +0.02(+0.14%) |
May 28, 2009 | 14.99 | 14.99 | 14.70 | 14.79 | 386,492 | -0.06(-0.40%) |
May 27, 2009 | 14.85 | 15.00 | 14.77 | 14.85 | 384,624 | +0.10(+0.68%) |
May 26, 2009 | 14.95 | 14.98 | 14.55 | 14.75 | 458,696 | -0.23(-1.54%) |
May 25, 2009 | 14.80 | 15.01 | 14.75 | 14.98 | 236,913 | -0.01(-0.07%) |
May 22, 2009 | 14.87 | 15.03 | 14.60 | 14.99 | 772,958 | +0.42(+2.88%) |
May 21, 2009 | 14.94 | 14.94 | 14.50 | 14.57 | 280,065 | -0.38(-2.54%) |
May 20, 2009 | 14.72 | 14.99 | 14.61 | 14.95 | 317,992 | +0.30(+2.05%) |
May 19, 2009 | 13.65 | 14.74 | 13.65 | 14.65 | 1,336,932 | +0.33(+2.30%) |
May 17, 2009 | 14.45 | 14.45 | 13.55 | 14.32 | 155,323 | +0.77(+5.68%) |
May 15, 2009 | 14.45 | 14.45 | 13.55 | 13.55 | 428,647 | -0.55(-3.90%) |
May 14, 2009 | 13.50 | 14.45 | 13.45 | 14.10 | 441,767 | +0.60(+4.44%) |
May 13, 2009 | 13.80 | 13.80 | 13.37 | 13.50 | 1,088,725 | -0.40(-2.88%) |
May 12, 2009 | 14.58 | 14.58 | 13.64 | 13.90 | 586,497 | -0.46(-3.20%) |
May 11, 2009 | 14.75 | 14.97 | 14.36 | 14.36 | 292,702 | -0.43(-2.91%) |
May 08, 2009 | 14.35 | 14.79 | 14.16 | 14.79 | 1,274,035 | +0.59(+4.15%) |
May 07, 2009 | 14.96 | 15.13 | 14.05 | 14.20 | 321,422 | -0.63(-4.25%) |
May 06, 2009 | 14.76 | 14.93 | 14.60 | 14.83 | 1,957,008 | +0.07(+0.47%) |
May 05, 2009 | 14.50 | 14.81 | 14.35 | 14.76 | 521,681 | +0.08(+0.54%) |
May 04, 2009 | 14.40 | 14.77 | 14.26 | 14.68 | 694,838 | +0.38(+2.66%) |
May 01, 2009 | 14.25 | 14.36 | 14.08 | 14.30 | 252,354 | +0.08(+0.56%) |
Apr 30, 2009 | 14.25 | 14.50 | 14.06 | 14.22 | 710,325 | +0.13(+0.92%) |
Apr 29, 2009 | 14.00 | 14.58 | 14.00 | 14.09 | 675,811 | +0.00(+0.00%) |
Apr 28, 2009 | 13.76 | 14.09 | 13.61 | 14.09 | 336,661 | -0.10(-0.70%) |
Apr 27, 2009 | 13.97 | 14.70 | 13.97 | 14.19 | 277,862 | -0.28(-1.94%) |
Apr 24, 2009 | 14.65 | 14.65 | 14.32 | 14.47 | 1,265,338 | +0.04(+0.28%) |
Apr 23, 2009 | 14.00 | 14.60 | 14.00 | 14.43 | 750,061 | +0.43(+3.07%) |
Apr 22, 2009 | 12.84 | 14.50 | 12.84 | 14.00 | 1,468,365 | +0.91(+6.95%) |
Apr 21, 2009 | 12.94 | 13.17 | 12.76 | 13.09 | 318,635 | +0.07(+0.54%) |
Apr 20, 2009 | 13.00 | 13.10 | 12.63 | 13.02 | 273,956 | -0.07(-0.53%) |
Apr 17, 2009 | 13.00 | 13.15 | 12.95 | 13.09 | 232,430 | +0.04(+0.31%) |
Apr 16, 2009 | 12.85 | 13.10 | 12.85 | 13.05 | 225,854 | +0.20(+1.56%) |
Apr 15, 2009 | 12.80 | 13.06 | 12.80 | 12.85 | 198,216 | -0.21(-1.61%) |
Apr 14, 2009 | 13.40 | 13.40 | 12.53 | 13.06 | 536,995 | -0.14(-1.06%) |
Apr 13, 2009 | 13.20 | 13.25 | 13.00 | 13.20 | 183,414 | -0.01(-0.08%) |
Apr 09, 2009 | 12.75 | 13.25 | 12.50 | 13.21 | 420,140 | +0.46(+3.61%) |
Apr 08, 2009 | 12.83 | 13.25 | 12.50 | 12.75 | 1,377,000 | +0.15(+1.19%) |
Apr 07, 2009 | 13.20 | 13.25 | 12.60 | 12.60 | 565,260 | -0.65(-4.91%) |
Apr 06, 2009 | 13.50 | 13.25 | 13.23 | 13.25 | 443,053 | +0.00(+0.00%) |
Apr 03, 2009 | 12.85 | 13.25 | 12.50 | 13.25 | 396,035 | +0.13(+0.99%) |
Apr 02, 2009 | 12.85 | 13.12 | 12.66 | 13.12 | 550,155 | +0.46(+3.63%) |
Apr 01, 2009 | 12.60 | 12.66 | 12.60 | 12.66 | 422,436 | +0.06(+0.48%) |
Mar 31, 2009 | 12.50 | 12.60 | 12.50 | 12.60 | 994,945 | +0.10(+0.80%) |
Mar 30, 2009 | 12.83 | 12.93 | 12.50 | 12.50 | 691,401 | -0.43(-3.33%) |
Mar 26, 2009 | 12.60 | 12.93 | 12.56 | 12.93 | 1,244,449 | +0.37(+2.95%) |
Mar 25, 2009 | 12.60 | 12.60 | 12.56 | 12.56 | 416,424 | -0.04(-0.32%) |
Mar 24, 2009 | 12.35 | 12.60 | 12.35 | 12.60 | 915,564 | +0.25(+2.02%) |
Mar 23, 2009 | 11.91 | 12.40 | 12.35 | 12.35 | 558,625 | +0.68(+5.83%) |
Mar 20, 2009 | 11.67 | 11.67 | 11.63 | 11.67 | 465,184 | +0.04(+0.34%) |
Mar 19, 2009 | 11.63 | 11.63 | 11.63 | 465,184 | +0.06(+0.52%) | |
Mar 18, 2009 | 11.57 | 11.65 | 11.49 | 11.57 | 330,142 | +0.08(+0.70%) |
Mar 17, 2009 | 11.25 | 11.51 | 11.34 | 11.49 | 567,406 | +0.15(+1.32%) |
Mar 16, 2009 | 11.25 | 11.50 | 10.88 | 11.34 | 349,811 | +0.09(+0.80%) |
Mar 13, 2009 | 11.60 | 11.70 | 11.25 | 11.25 | 326,426 | -0.28(-2.43%) |
Mar 12, 2009 | 11.19 | 11.56 | 11.16 | 11.53 | 558,434 | +0.48(+4.34%) |
Mar 11, 2009 | 10.98 | 11.24 | 10.79 | 11.05 | 404,750 | +0.26(+2.41%) |
Mar 10, 2009 | 10.19 | 11.08 | 10.19 | 10.79 | 596,383 | +0.64(+6.31%) |
Mar 09, 2009 | 10.35 | 10.56 | 10.10 | 10.15 | 399,534 | -0.20(-1.93%) |
Mar 06, 2009 | 10.62 | 10.72 | 10.15 | 10.35 | 295,522 | -0.39(-3.63%) |
Mar 05, 2009 | 10.95 | 10.97 | 10.55 | 10.74 | 382,104 | -0.21(-1.92%) |
Mar 04, 2009 | 11.03 | 11.16 | 10.85 | 10.95 | 450,990 | +0.21(+1.96%) |