Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.73 | 15.14 | 14.67 | 15.14 | 3,163,453 | +0.49(+3.32%) |
May 28, 2009 | 14.35 | 14.69 | 14.14 | 14.65 | 3,920,504 | +0.46(+3.25%) |
May 27, 2009 | 14.79 | 14.80 | 14.16 | 14.19 | 3,979,321 | -0.64(-4.33%) |
May 26, 2009 | 13.94 | 14.86 | 13.81 | 14.83 | 4,249,731 | +1.02(+7.41%) |
May 22, 2009 | 13.95 | 14.05 | 13.58 | 13.81 | 2,415,180 | +0.00(+0.00%) |
May 21, 2009 | 13.92 | 14.06 | 13.70 | 13.81 | 3,179,953 | -0.47(-3.28%) |
May 20, 2009 | 14.23 | 14.55 | 14.13 | 14.28 | 3,316,429 | +0.36(+2.55%) |
May 19, 2009 | 14.07 | 14.22 | 13.88 | 13.92 | 2,629,766 | -0.15(-1.07%) |
May 18, 2009 | 13.59 | 14.10 | 13.51 | 14.07 | 1,716,562 | +0.70(+5.25%) |
May 15, 2009 | 13.52 | 13.70 | 13.29 | 13.37 | 2,129,025 | -0.21(-1.53%) |
May 14, 2009 | 13.26 | 13.71 | 13.22 | 13.58 | 2,677,588 | +0.31(+2.36%) |
May 13, 2009 | 13.99 | 13.99 | 13.24 | 13.27 | 3,325,678 | -0.84(-5.97%) |
May 12, 2009 | 14.26 | 14.66 | 13.63 | 14.11 | 3,351,657 | -0.16(-1.11%) |
May 11, 2009 | 14.29 | 14.46 | 14.20 | 14.27 | 2,944,996 | -0.39(-2.65%) |
May 08, 2009 | 14.31 | 14.66 | 14.11 | 14.66 | 3,075,112 | +0.71(+5.12%) |
May 07, 2009 | 14.48 | 14.65 | 13.80 | 13.94 | 4,522,135 | -0.39(-2.71%) |
May 06, 2009 | 13.97 | 14.44 | 13.88 | 14.33 | 4,631,613 | +0.64(+4.66%) |
May 05, 2009 | 13.09 | 13.85 | 13.09 | 13.69 | 4,366,337 | +0.51(+3.84%) |
May 04, 2009 | 12.90 | 13.19 | 12.88 | 13.19 | 3,230,817 | +0.73(+5.85%) |
May 01, 2009 | 12.53 | 12.59 | 12.36 | 12.46 | 2,112,536 | -0.01(-0.06%) |
Apr 30, 2009 | 12.62 | 12.69 | 12.31 | 12.47 | 3,811,169 | +0.09(+0.73%) |
Apr 29, 2009 | 12.42 | 12.50 | 12.31 | 12.38 | 3,147,745 | +0.03(+0.28%) |
Apr 28, 2009 | 12.28 | 12.53 | 12.19 | 12.34 | 2,456,399 | -0.05(-0.40%) |
Apr 27, 2009 | 12.38 | 12.65 | 12.29 | 12.39 | 3,106,080 | -0.14(-1.09%) |
Apr 24, 2009 | 12.45 | 12.60 | 12.32 | 12.53 | 4,961,014 | +0.29(+2.34%) |
Apr 23, 2009 | 11.92 | 12.24 | 11.88 | 12.24 | 3,549,169 | +0.41(+3.45%) |
Apr 22, 2009 | 11.81 | 12.18 | 11.79 | 11.83 | 3,433,164 | -0.29(-2.37%) |
Apr 21, 2009 | 11.44 | 12.21 | 11.31 | 12.12 | 4,254,225 | +0.42(+3.58%) |
Apr 20, 2009 | 12.25 | 12.25 | 11.69 | 11.70 | 2,947,289 | -0.90(-7.11%) |
Apr 17, 2009 | 12.35 | 12.76 | 12.34 | 12.59 | 3,263,165 | +0.23(+1.86%) |
Apr 16, 2009 | 12.26 | 12.46 | 11.97 | 12.36 | 2,918,320 | +0.23(+1.93%) |
Apr 15, 2009 | 11.76 | 12.15 | 11.70 | 12.13 | 3,560,166 | +0.33(+2.82%) |
Apr 14, 2009 | 11.38 | 12.10 | 11.38 | 11.80 | 5,121,439 | +0.34(+2.93%) |
Apr 13, 2009 | 11.07 | 11.52 | 10.96 | 11.46 | 2,379,944 | +0.36(+3.20%) |
Apr 09, 2009 | 10.83 | 11.11 | 10.83 | 11.11 | 2,718,113 | +0.71(+6.83%) |
Apr 08, 2009 | 10.49 | 10.60 | 10.29 | 10.40 | 1,855,133 | -0.04(-0.36%) |
Apr 07, 2009 | 10.44 | 10.53 | 10.32 | 10.43 | 1,707,538 | -0.23(-2.16%) |
Apr 06, 2009 | 10.60 | 10.68 | 10.40 | 10.66 | 2,988,632 | -0.08(-0.74%) |
Apr 03, 2009 | 10.54 | 10.79 | 10.44 | 10.74 | 3,167,367 | +0.23(+2.19%) |
Apr 02, 2009 | 10.57 | 10.69 | 10.36 | 10.51 | 3,593,279 | +0.38(+3.76%) |
Apr 01, 2009 | 9.751 | 10.16 | 9.577 | 10.13 | 2,670,513 | +0.27(+2.76%) |
Mar 31, 2009 | 9.653 | 10.01 | 9.615 | 9.860 | 2,868,615 | +0.38(+4.02%) |
Mar 30, 2009 | 9.789 | 9.789 | 9.343 | 9.479 | 3,490,956 | -0.89(-8.56%) |
Mar 26, 2009 | 10.36 | 10.40 | 10.12 | 10.37 | 5,351,949 | +0.11(+1.03%) |
Mar 25, 2009 | 10.45 | 10.74 | 9.989 | 10.26 | 6,656,435 | -0.09(-0.91%) |
Mar 24, 2009 | 10.46 | 10.68 | 10.28 | 10.36 | 5,454,479 | -0.18(-1.72%) |
Mar 23, 2009 | 10.39 | 10.54 | 10.37 | 10.54 | 5,029,925 | +0.77(+7.93%) |
Mar 20, 2009 | 9.845 | 9.996 | 9.645 | 9.762 | 4,623,102 | -0.06(-0.62%) |
Mar 19, 2009 | 10.28 | 10.41 | 9.811 | 9.823 | 4,851,420 | -0.23(-2.25%) |
Mar 18, 2009 | 9.864 | 10.14 | 9.566 | 10.05 | 5,661,060 | +0.20(+1.99%) |
Mar 17, 2009 | 9.539 | 9.853 | 9.487 | 9.853 | 4,327,827 | +0.28(+2.92%) |
Mar 16, 2009 | 9.445 | 9.913 | 9.445 | 9.573 | 5,561,923 | +0.21(+2.26%) |
Mar 13, 2009 | 9.468 | 9.626 | 9.116 | 9.362 | 0 | -0.08(-0.88%) |
Mar 12, 2009 | 8.709 | 9.456 | 8.690 | 9.445 | 5,668,196 | +0.68(+7.76%) |
Mar 11, 2009 | 8.943 | 9.098 | 8.520 | 8.765 | 4,897,320 | +0.06(+0.69%) |
Mar 10, 2009 | 8.014 | 8.724 | 8.014 | 8.705 | 4,987,444 | +0.87(+11.08%) |
Mar 09, 2009 | 8.131 | 8.131 | 7.806 | 7.836 | 4,076,692 | -0.28(-3.44%) |
Mar 06, 2009 | 7.987 | 8.225 | 7.931 | 8.116 | 0 | +0.03(+0.37%) |
Mar 05, 2009 | 8.097 | 8.274 | 7.897 | 8.085 | 5,571,770 | -0.33(-3.90%) |
Mar 04, 2009 | 8.478 | 8.565 | 8.104 | 8.414 | 3,984,950 | +0.59(+7.48%) |