Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.58 | 13.58 | 13.26 | 13.41 | 2,605,039 | -0.09(-0.68%) |
May 28, 2009 | 13.21 | 13.56 | 13.10 | 13.50 | 2,420,880 | +0.33(+2.49%) |
May 27, 2009 | 13.55 | 13.59 | 13.15 | 13.17 | 2,088,404 | -0.37(-2.77%) |
May 26, 2009 | 13.16 | 13.56 | 13.03 | 13.55 | 2,500,887 | +0.41(+3.12%) |
May 22, 2009 | 13.08 | 13.28 | 13.02 | 13.14 | 1,780,110 | +0.09(+0.66%) |
May 21, 2009 | 13.24 | 13.24 | 12.97 | 13.05 | 2,985,750 | -0.26(-1.95%) |
May 20, 2009 | 13.53 | 13.66 | 13.27 | 13.31 | 2,758,138 | -0.15(-1.11%) |
May 19, 2009 | 13.40 | 13.56 | 13.37 | 13.46 | 2,857,248 | +0.09(+0.69%) |
May 18, 2009 | 13.49 | 13.65 | 13.18 | 13.37 | 3,659,243 | -0.01(-0.09%) |
May 15, 2009 | 13.77 | 13.88 | 13.30 | 13.38 | 4,490,157 | -0.47(-3.37%) |
May 14, 2009 | 13.86 | 13.99 | 13.62 | 13.85 | 2,340,823 | -0.02(-0.12%) |
May 13, 2009 | 13.98 | 14.20 | 13.80 | 13.86 | 3,793,814 | -0.24(-1.68%) |
May 12, 2009 | 14.05 | 14.16 | 13.92 | 14.10 | 2,743,786 | +0.11(+0.78%) |
May 11, 2009 | 14.06 | 14.22 | 13.96 | 13.99 | 2,465,922 | -0.22(-1.54%) |
May 08, 2009 | 14.10 | 14.44 | 14.08 | 14.21 | 3,948,233 | +0.22(+1.61%) |
May 07, 2009 | 14.13 | 14.13 | 13.89 | 13.99 | 2,339,304 | +0.10(+0.71%) |
May 06, 2009 | 13.96 | 13.98 | 13.70 | 13.89 | 2,948,789 | +0.09(+0.63%) |
May 05, 2009 | 14.03 | 14.03 | 13.57 | 13.80 | 3,014,741 | -0.12(-0.87%) |
May 04, 2009 | 13.76 | 13.96 | 13.76 | 13.92 | 2,949,508 | +0.12(+0.84%) |
May 01, 2009 | 13.30 | 13.81 | 12.68 | 13.81 | 3,738,792 | +0.54(+4.04%) |
Apr 30, 2009 | 13.33 | 13.40 | 13.07 | 13.27 | 3,895,896 | +0.09(+0.70%) |
Apr 29, 2009 | 12.90 | 13.25 | 12.90 | 13.18 | 1,817,529 | +0.25(+1.96%) |
Apr 28, 2009 | 12.88 | 13.06 | 12.81 | 12.92 | 1,751,287 | -0.05(-0.36%) |
Apr 27, 2009 | 12.54 | 13.08 | 12.54 | 12.97 | 3,309,978 | +0.20(+1.58%) |
Apr 24, 2009 | 12.80 | 12.83 | 12.54 | 12.77 | 3,190,453 | +0.05(+0.36%) |
Apr 23, 2009 | 12.68 | 12.73 | 12.56 | 12.72 | 3,580,095 | -0.01(-0.05%) |
Apr 22, 2009 | 12.84 | 12.94 | 12.64 | 12.73 | 2,995,161 | -0.16(-1.25%) |
Apr 21, 2009 | 12.71 | 12.94 | 12.71 | 12.89 | 3,117,360 | +0.09(+0.72%) |
Apr 20, 2009 | 12.84 | 12.96 | 12.73 | 12.80 | 2,586,876 | -0.17(-1.29%) |
Apr 17, 2009 | 12.80 | 13.02 | 12.75 | 12.97 | 4,495,337 | +0.17(+1.31%) |
Apr 16, 2009 | 12.79 | 12.91 | 12.72 | 12.80 | 6,370,257 | +0.03(+0.27%) |
Apr 15, 2009 | 12.83 | 12.98 | 12.69 | 12.76 | 6,027,715 | -0.07(-0.58%) |
Apr 14, 2009 | 12.95 | 12.97 | 12.78 | 12.84 | 2,268,699 | -0.21(-1.63%) |
Apr 13, 2009 | 13.17 | 13.18 | 12.96 | 13.05 | 2,034,109 | -0.16(-1.18%) |
Apr 09, 2009 | 13.44 | 13.56 | 13.03 | 13.21 | 2,550,544 | +0.13(+1.01%) |
Apr 08, 2009 | 13.12 | 13.22 | 12.93 | 13.07 | 3,283,774 | -0.04(-0.31%) |
Apr 07, 2009 | 13.14 | 13.31 | 12.99 | 13.12 | 2,117,945 | -0.24(-1.81%) |
Apr 06, 2009 | 13.20 | 13.58 | 13.12 | 13.36 | 2,239,361 | -0.06(-0.43%) |
Apr 03, 2009 | 13.50 | 13.66 | 13.30 | 13.41 | 2,710,602 | -0.14(-1.06%) |
Apr 02, 2009 | 13.69 | 13.82 | 13.32 | 13.56 | 3,757,831 | +0.06(+0.43%) |
Apr 01, 2009 | 13.26 | 13.55 | 13.18 | 13.50 | 2,659,684 | +0.13(+0.99%) |
Mar 31, 2009 | 13.25 | 13.58 | 13.09 | 13.37 | 2,903,024 | +0.25(+1.89%) |
Mar 30, 2009 | 13.21 | 13.35 | 12.96 | 13.12 | 1,792,025 | -0.62(-4.53%) |
Mar 26, 2009 | 13.58 | 13.88 | 13.37 | 13.74 | 4,543,605 | +0.35(+2.58%) |
Mar 25, 2009 | 13.37 | 13.87 | 13.19 | 13.40 | 4,316,281 | +0.07(+0.56%) |
Mar 24, 2009 | 13.01 | 13.54 | 13.00 | 13.32 | 4,333,988 | -0.02(-0.17%) |
Mar 23, 2009 | 12.92 | 13.37 | 12.90 | 13.35 | 3,643,342 | +0.67(+5.27%) |
Mar 20, 2009 | 12.69 | 13.03 | 12.63 | 12.68 | 4,563,305 | +0.00(+0.00%) |
Mar 19, 2009 | 12.71 | 12.83 | 12.60 | 12.68 | 3,724,429 | -0.07(-0.53%) |
Mar 18, 2009 | 12.33 | 12.84 | 11.99 | 12.74 | 4,394,924 | +0.40(+3.21%) |
Mar 17, 2009 | 11.89 | 12.35 | 11.82 | 12.35 | 4,231,600 | +0.44(+3.73%) |
Mar 16, 2009 | 11.74 | 12.09 | 11.65 | 11.90 | 4,311,223 | +0.28(+2.43%) |
Mar 13, 2009 | 11.71 | 11.73 | 11.47 | 11.62 | 0 | +0.09(+0.75%) |
Mar 12, 2009 | 11.40 | 11.57 | 11.25 | 11.54 | 5,205,816 | +0.13(+1.16%) |
Mar 11, 2009 | 11.67 | 11.70 | 11.40 | 11.40 | 5,311,346 | -0.16(-1.40%) |
Mar 10, 2009 | 11.62 | 11.67 | 11.40 | 11.56 | 5,701,410 | +0.17(+1.52%) |
Mar 09, 2009 | 11.92 | 11.93 | 11.33 | 11.39 | 4,144,882 | -0.70(-5.77%) |
Mar 06, 2009 | 12.05 | 12.33 | 11.77 | 12.09 | 0 | +0.22(+1.89%) |
Mar 05, 2009 | 12.25 | 12.32 | 11.74 | 11.86 | 3,578,943 | -0.59(-4.77%) |
Mar 04, 2009 | 12.38 | 12.68 | 12.16 | 12.46 | 3,386,878 | -0.34(-2.66%) |