Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.59 | 12.64 | 12.16 | 12.26 | 2,605,514 | -0.23(-1.84%) |
May 28, 2009 | 12.94 | 13.05 | 12.36 | 12.49 | 2,481,598 | -0.28(-2.20%) |
May 27, 2009 | 13.06 | 13.10 | 12.76 | 12.77 | 1,571,405 | -0.30(-2.27%) |
May 26, 2009 | 12.80 | 13.13 | 12.62 | 13.07 | 1,606,847 | +0.19(+1.50%) |
May 22, 2009 | 12.88 | 13.04 | 12.79 | 12.87 | 891,649 | -0.01(-0.11%) |
May 21, 2009 | 12.87 | 13.06 | 12.76 | 12.89 | 1,396,870 | -0.15(-1.14%) |
May 20, 2009 | 13.10 | 13.35 | 13.03 | 13.04 | 995,808 | -0.01(-0.06%) |
May 19, 2009 | 13.21 | 13.33 | 13.01 | 13.04 | 1,259,054 | -0.27(-2.00%) |
May 18, 2009 | 13.09 | 13.33 | 12.77 | 13.31 | 2,848,437 | +0.27(+2.04%) |
May 15, 2009 | 12.99 | 13.14 | 12.81 | 13.04 | 1,577,883 | +0.03(+0.23%) |
May 14, 2009 | 13.08 | 13.08 | 12.87 | 13.01 | 2,653,605 | -0.06(-0.45%) |
May 13, 2009 | 12.76 | 13.22 | 12.76 | 13.07 | 2,740,888 | +0.11(+0.86%) |
May 12, 2009 | 13.26 | 13.27 | 12.47 | 12.96 | 3,078,516 | -0.17(-1.30%) |
May 11, 2009 | 14.25 | 14.29 | 13.03 | 13.13 | 3,769,184 | -1.41(-9.72%) |
May 08, 2009 | 14.11 | 14.55 | 14.00 | 14.55 | 1,746,384 | +0.55(+3.91%) |
May 07, 2009 | 14.18 | 14.25 | 13.90 | 14.00 | 1,992,769 | -0.13(-0.89%) |
May 06, 2009 | 14.07 | 14.21 | 13.70 | 14.12 | 2,116,501 | +0.16(+1.17%) |
May 05, 2009 | 13.79 | 14.02 | 13.69 | 13.96 | 1,390,121 | +0.14(+1.02%) |
May 04, 2009 | 14.32 | 14.38 | 13.59 | 13.82 | 2,454,260 | -0.32(-2.25%) |
May 01, 2009 | 14.25 | 14.29 | 13.84 | 14.14 | 1,331,244 | -0.19(-1.29%) |
Apr 30, 2009 | 14.58 | 14.72 | 14.31 | 14.32 | 1,175,572 | -0.17(-1.17%) |
Apr 29, 2009 | 14.41 | 14.71 | 14.31 | 14.50 | 1,498,275 | +0.14(+0.98%) |
Apr 28, 2009 | 14.15 | 14.70 | 14.15 | 14.35 | 1,990,287 | +0.04(+0.31%) |
Apr 27, 2009 | 13.87 | 14.52 | 13.87 | 14.31 | 1,674,558 | +0.18(+1.26%) |
Apr 24, 2009 | 14.07 | 14.24 | 13.85 | 14.13 | 1,692,101 | +0.10(+0.74%) |
Apr 23, 2009 | 14.35 | 14.37 | 13.80 | 14.03 | 1,441,508 | -0.30(-2.12%) |
Apr 22, 2009 | 14.15 | 14.70 | 14.12 | 14.33 | 2,398,033 | -0.03(-0.21%) |
Apr 21, 2009 | 14.01 | 14.37 | 13.98 | 14.36 | 1,897,688 | +0.38(+2.70%) |
Apr 20, 2009 | 14.31 | 14.31 | 13.95 | 13.98 | 2,149,717 | -0.53(-3.67%) |
Apr 17, 2009 | 14.54 | 14.70 | 14.40 | 14.52 | 2,740,667 | -0.04(-0.30%) |
Apr 16, 2009 | 14.38 | 14.81 | 14.33 | 14.56 | 2,542,688 | +0.37(+2.61%) |
Apr 15, 2009 | 14.06 | 14.21 | 13.89 | 14.19 | 1,868,733 | +0.01(+0.10%) |
Apr 14, 2009 | 14.41 | 14.52 | 14.17 | 14.18 | 1,804,882 | -0.26(-1.79%) |
Apr 13, 2009 | 14.58 | 14.58 | 14.27 | 14.44 | 1,521,851 | -0.24(-1.61%) |
Apr 09, 2009 | 14.62 | 14.70 | 14.37 | 14.67 | 2,574,141 | +0.28(+1.95%) |
Apr 08, 2009 | 14.25 | 14.53 | 14.03 | 14.39 | 1,899,939 | +0.18(+1.25%) |
Apr 07, 2009 | 14.09 | 14.39 | 14.06 | 14.21 | 2,262,827 | -0.11(-0.78%) |
Apr 06, 2009 | 14.19 | 14.37 | 13.92 | 14.32 | 1,942,052 | -0.01(-0.10%) |
Apr 03, 2009 | 14.24 | 14.34 | 14.02 | 14.34 | 1,863,608 | +0.11(+0.78%) |
Apr 02, 2009 | 14.07 | 14.44 | 13.90 | 14.23 | 3,578,010 | +0.53(+3.89%) |
Apr 01, 2009 | 13.59 | 13.80 | 13.33 | 13.70 | 3,297,239 | -0.08(-0.59%) |
Mar 31, 2009 | 13.61 | 14.03 | 13.49 | 13.78 | 3,532,892 | +0.24(+1.75%) |
Mar 30, 2009 | 13.66 | 13.70 | 13.10 | 13.54 | 2,598,807 | -0.58(-4.09%) |
Mar 26, 2009 | 14.36 | 14.39 | 13.81 | 14.12 | 3,758,063 | -0.15(-1.04%) |
Mar 25, 2009 | 13.79 | 14.27 | 13.79 | 14.27 | 2,982,329 | +0.44(+3.16%) |
Mar 24, 2009 | 13.90 | 13.98 | 13.64 | 13.83 | 2,944,141 | -0.21(-1.48%) |
Mar 23, 2009 | 13.77 | 14.09 | 13.68 | 14.04 | 3,019,472 | +0.87(+6.64%) |
Mar 20, 2009 | 13.50 | 13.67 | 13.06 | 13.16 | 2,010,784 | -0.23(-1.71%) |
Mar 19, 2009 | 13.64 | 13.64 | 13.29 | 13.39 | 1,720,746 | -0.11(-0.82%) |
Mar 18, 2009 | 13.24 | 13.51 | 13.13 | 13.50 | 2,531,197 | +0.18(+1.33%) |
Mar 17, 2009 | 12.98 | 13.40 | 12.94 | 13.33 | 2,913,780 | +0.38(+2.92%) |
Mar 16, 2009 | 13.33 | 13.44 | 12.87 | 12.95 | 3,609,083 | -0.30(-2.29%) |
Mar 13, 2009 | 13.07 | 13.33 | 12.83 | 13.25 | 0 | +0.23(+1.76%) |
Mar 12, 2009 | 12.47 | 13.04 | 12.31 | 13.02 | 3,380,656 | +0.53(+4.27%) |
Mar 11, 2009 | 12.24 | 12.59 | 11.89 | 12.49 | 2,819,929 | +0.33(+2.74%) |
Mar 10, 2009 | 11.82 | 12.16 | 11.79 | 12.16 | 2,512,286 | +0.44(+3.79%) |
Mar 09, 2009 | 11.80 | 11.92 | 11.50 | 11.71 | 1,947,622 | -0.16(-1.31%) |
Mar 06, 2009 | 11.94 | 12.10 | 11.40 | 11.87 | 0 | -0.01(-0.06%) |
Mar 05, 2009 | 11.99 | 12.25 | 11.79 | 11.87 | 2,776,877 | -0.26(-2.14%) |
Mar 04, 2009 | 11.73 | 12.43 | 11.67 | 12.13 | 3,279,874 | +0.90(+8.04%) |