Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.91 | 14.28 | 13.78 | 14.25 | 4,612,045 | +0.84(+6.27%) |
May 28, 2009 | 13.42 | 13.59 | 12.85 | 13.41 | 4,026,449 | +0.41(+3.12%) |
May 27, 2009 | 13.40 | 13.54 | 12.78 | 13.01 | 4,133,720 | -0.81(-5.83%) |
May 26, 2009 | 12.84 | 13.86 | 12.83 | 13.81 | 3,489,799 | +0.95(+7.38%) |
May 22, 2009 | 13.16 | 13.34 | 12.82 | 12.86 | 1,911,357 | +0.18(+1.46%) |
May 21, 2009 | 12.58 | 12.83 | 12.31 | 12.68 | 2,399,436 | +0.12(+0.94%) |
May 20, 2009 | 13.31 | 13.44 | 12.52 | 12.56 | 2,481,754 | -0.55(-4.23%) |
May 19, 2009 | 13.07 | 13.41 | 12.98 | 13.11 | 2,804,473 | +0.27(+2.08%) |
May 18, 2009 | 12.42 | 12.86 | 12.20 | 12.85 | 2,625,900 | +0.80(+6.60%) |
May 15, 2009 | 12.45 | 12.61 | 11.94 | 12.05 | 2,487,103 | -0.12(-1.01%) |
May 14, 2009 | 11.91 | 12.57 | 11.85 | 12.17 | 4,058,130 | +0.64(+5.56%) |
May 13, 2009 | 12.04 | 12.08 | 11.36 | 11.53 | 3,486,916 | -0.99(-7.91%) |
May 12, 2009 | 12.56 | 12.79 | 12.07 | 12.52 | 3,971,814 | -0.04(-0.33%) |
May 11, 2009 | 12.32 | 12.82 | 12.24 | 12.56 | 2,464,575 | -0.19(-1.49%) |
May 08, 2009 | 12.57 | 12.81 | 12.10 | 12.75 | 4,960,773 | +0.18(+1.43%) |
May 07, 2009 | 13.34 | 13.52 | 12.43 | 12.57 | 3,649,187 | -0.71(-5.33%) |
May 06, 2009 | 13.52 | 13.59 | 12.86 | 13.28 | 1,946,166 | +0.12(+0.90%) |
May 05, 2009 | 13.30 | 13.35 | 12.89 | 13.16 | 3,260,684 | -0.36(-2.66%) |
May 04, 2009 | 12.57 | 13.52 | 12.57 | 13.52 | 2,332,287 | +0.97(+7.77%) |
May 01, 2009 | 12.54 | 12.71 | 12.28 | 12.55 | 1,312,340 | -0.11(-0.85%) |
Apr 30, 2009 | 12.74 | 13.05 | 12.60 | 12.66 | 3,598,046 | +0.26(+2.11%) |
Apr 29, 2009 | 12.00 | 12.68 | 11.96 | 12.40 | 2,811,390 | +0.37(+3.07%) |
Apr 28, 2009 | 12.01 | 12.21 | 11.88 | 12.03 | 2,638,333 | -0.41(-3.26%) |
Apr 27, 2009 | 12.90 | 13.02 | 12.31 | 12.43 | 2,550,294 | -0.79(-5.98%) |
Apr 24, 2009 | 12.60 | 13.32 | 12.52 | 13.22 | 3,566,780 | +0.94(+7.69%) |
Apr 23, 2009 | 12.54 | 12.63 | 12.15 | 12.28 | 4,102,090 | +0.21(+1.74%) |
Apr 22, 2009 | 11.94 | 12.55 | 11.89 | 12.07 | 4,915,316 | -0.02(-0.13%) |
Apr 21, 2009 | 11.05 | 12.11 | 10.66 | 12.08 | 3,729,716 | +0.42(+3.56%) |
Apr 20, 2009 | 12.13 | 12.24 | 11.59 | 11.67 | 2,559,775 | -1.24(-9.62%) |
Apr 17, 2009 | 12.53 | 12.98 | 12.43 | 12.91 | 2,117,670 | +0.45(+3.62%) |
Apr 16, 2009 | 12.06 | 12.52 | 11.71 | 12.46 | 3,416,694 | +0.71(+6.03%) |
Apr 15, 2009 | 11.36 | 11.92 | 11.34 | 11.75 | 2,850,100 | -0.24(-2.01%) |
Apr 14, 2009 | 11.93 | 12.15 | 11.78 | 11.99 | 2,252,216 | +0.04(+0.34%) |
Apr 13, 2009 | 11.73 | 12.04 | 11.52 | 11.95 | 2,284,378 | -0.57(-4.55%) |
Apr 09, 2009 | 11.89 | 12.95 | 11.68 | 12.52 | 5,712,058 | +1.28(+11.36%) |
Apr 08, 2009 | 11.06 | 11.32 | 10.98 | 11.24 | 3,033,717 | +0.29(+2.62%) |
Apr 07, 2009 | 11.04 | 11.22 | 10.81 | 10.95 | 3,717,653 | -0.61(-5.24%) |
Apr 06, 2009 | 11.56 | 11.62 | 11.09 | 11.56 | 3,512,818 | -0.22(-1.83%) |
Apr 03, 2009 | 10.94 | 11.80 | 10.94 | 11.77 | 3,624,170 | +0.69(+6.20%) |
Apr 02, 2009 | 10.45 | 11.88 | 10.35 | 11.09 | 9,412,699 | +1.29(+13.20%) |
Apr 01, 2009 | 9.374 | 9.835 | 9.256 | 9.794 | 3,755,943 | +0.27(+2.80%) |
Mar 31, 2009 | 9.435 | 9.615 | 9.086 | 9.527 | 3,737,760 | +0.29(+3.17%) |
Mar 30, 2009 | 9.086 | 9.343 | 8.773 | 9.235 | 5,220,444 | +0.44(+5.02%) |
Mar 26, 2009 | 8.542 | 8.799 | 8.353 | 8.794 | 8,260,628 | +0.55(+6.72%) |
Mar 25, 2009 | 8.353 | 8.368 | 8.127 | 8.240 | 30,581,236 | +0.03(+0.37%) |
Mar 24, 2009 | 9.127 | 9.563 | 8.086 | 8.209 | 2,241,391 | -1.14(-12.18%) |
Mar 23, 2009 | 8.896 | 9.358 | 8.866 | 9.348 | 3,784,431 | +0.74(+8.58%) |
Mar 20, 2009 | 9.097 | 9.107 | 8.465 | 8.609 | 2,524,217 | -0.55(-6.05%) |
Mar 19, 2009 | 9.338 | 9.440 | 9.091 | 9.163 | 3,568,611 | +0.44(+5.10%) |
Mar 18, 2009 | 8.276 | 8.840 | 8.209 | 8.719 | 2,309,060 | +0.45(+5.42%) |
Mar 17, 2009 | 8.199 | 8.270 | 7.901 | 8.270 | 1,752,463 | +0.11(+1.38%) |
Mar 16, 2009 | 8.229 | 8.440 | 7.901 | 8.158 | 2,853,286 | +0.03(+0.32%) |
Mar 13, 2009 | 7.901 | 8.168 | 7.865 | 8.132 | 0 | +0.33(+4.28%) |
Mar 12, 2009 | 7.465 | 7.804 | 7.296 | 7.798 | 2,360,694 | +0.45(+6.15%) |
Mar 11, 2009 | 7.198 | 7.516 | 7.096 | 7.347 | 2,908,713 | +0.49(+7.11%) |
Mar 10, 2009 | 6.772 | 6.942 | 6.721 | 6.860 | 1,855,443 | +0.45(+6.96%) |
Mar 09, 2009 | 6.316 | 6.675 | 6.295 | 6.413 | 2,808,459 | +0.09(+1.38%) |
Mar 06, 2009 | 6.844 | 6.844 | 6.157 | 6.326 | 0 | -0.30(-4.57%) |
Mar 05, 2009 | 6.962 | 6.998 | 6.531 | 6.629 | 2,818,696 | -0.49(-6.92%) |
Mar 04, 2009 | 7.142 | 7.291 | 7.070 | 7.121 | 1,680,061 | +0.14(+2.06%) |