Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.57 | 13.57 | 13.25 | 13.40 | 2,606,286 | -0.09(-0.68%) |
May 28, 2009 | 13.20 | 13.56 | 13.09 | 13.49 | 2,422,038 | +0.33(+2.49%) |
May 27, 2009 | 13.54 | 13.59 | 13.14 | 13.17 | 2,089,404 | -0.37(-2.77%) |
May 26, 2009 | 13.15 | 13.55 | 13.03 | 13.54 | 2,502,083 | +0.41(+3.12%) |
May 22, 2009 | 13.07 | 13.27 | 13.02 | 13.13 | 1,780,961 | +0.09(+0.66%) |
May 21, 2009 | 13.24 | 13.24 | 12.96 | 13.05 | 2,987,179 | -0.26(-1.95%) |
May 20, 2009 | 13.52 | 13.65 | 13.26 | 13.30 | 2,759,458 | -0.15(-1.11%) |
May 19, 2009 | 13.40 | 13.55 | 13.36 | 13.45 | 2,858,615 | +0.09(+0.69%) |
May 18, 2009 | 13.48 | 13.64 | 13.17 | 13.36 | 3,660,994 | -0.01(-0.09%) |
May 15, 2009 | 13.77 | 13.87 | 13.29 | 13.37 | 4,492,306 | -0.47(-3.37%) |
May 14, 2009 | 13.86 | 13.98 | 13.61 | 13.84 | 2,341,943 | -0.02(-0.12%) |
May 13, 2009 | 13.97 | 14.20 | 13.79 | 13.86 | 3,795,629 | -0.24(-1.68%) |
May 12, 2009 | 14.04 | 14.16 | 13.92 | 14.09 | 2,745,099 | +0.11(+0.78%) |
May 11, 2009 | 14.05 | 14.21 | 13.96 | 13.98 | 2,467,101 | -0.22(-1.54%) |
May 08, 2009 | 14.09 | 14.43 | 14.07 | 14.20 | 3,950,122 | +0.22(+1.61%) |
May 07, 2009 | 14.12 | 14.12 | 13.88 | 13.98 | 2,340,423 | +0.10(+0.71%) |
May 06, 2009 | 13.96 | 13.97 | 13.70 | 13.88 | 2,950,199 | +0.09(+0.63%) |
May 05, 2009 | 14.02 | 14.02 | 13.56 | 13.79 | 3,016,183 | -0.12(-0.87%) |
May 04, 2009 | 13.75 | 13.95 | 13.75 | 13.92 | 2,950,920 | +0.12(+0.84%) |
May 01, 2009 | 13.29 | 13.80 | 12.68 | 13.80 | 3,740,580 | +0.54(+4.04%) |
Apr 30, 2009 | 13.33 | 13.40 | 13.07 | 13.26 | 3,897,760 | +0.09(+0.70%) |
Apr 29, 2009 | 12.90 | 13.24 | 12.90 | 13.17 | 1,818,399 | +0.25(+1.96%) |
Apr 28, 2009 | 12.87 | 13.05 | 12.80 | 12.92 | 1,752,125 | -0.05(-0.36%) |
Apr 27, 2009 | 12.54 | 13.08 | 12.54 | 12.96 | 3,311,561 | +0.20(+1.58%) |
Apr 24, 2009 | 12.79 | 12.82 | 12.53 | 12.76 | 3,191,979 | +0.05(+0.36%) |
Apr 23, 2009 | 12.68 | 12.73 | 12.55 | 12.72 | 3,581,808 | -0.01(-0.04%) |
Apr 22, 2009 | 12.84 | 12.93 | 12.64 | 12.72 | 2,996,594 | -0.16(-1.25%) |
Apr 21, 2009 | 12.71 | 12.94 | 12.71 | 12.88 | 3,118,852 | +0.09(+0.72%) |
Apr 20, 2009 | 12.83 | 12.95 | 12.73 | 12.79 | 2,588,114 | -0.17(-1.29%) |
Apr 17, 2009 | 12.80 | 13.01 | 12.75 | 12.96 | 4,497,488 | +0.17(+1.31%) |
Apr 16, 2009 | 12.78 | 12.90 | 12.71 | 12.79 | 6,373,305 | +0.03(+0.27%) |
Apr 15, 2009 | 12.83 | 12.97 | 12.69 | 12.76 | 6,030,599 | -0.07(-0.58%) |
Apr 14, 2009 | 12.94 | 12.96 | 12.77 | 12.83 | 2,269,784 | -0.21(-1.63%) |
Apr 13, 2009 | 13.16 | 13.17 | 12.95 | 13.05 | 2,035,082 | -0.16(-1.18%) |
Apr 09, 2009 | 13.43 | 13.56 | 13.03 | 13.20 | 2,551,764 | +0.13(+1.01%) |
Apr 08, 2009 | 13.11 | 13.22 | 12.92 | 13.07 | 3,285,345 | -0.04(-0.31%) |
Apr 07, 2009 | 13.14 | 13.30 | 12.99 | 13.11 | 2,118,959 | -0.24(-1.81%) |
Apr 06, 2009 | 13.19 | 13.57 | 13.11 | 13.35 | 2,240,432 | -0.06(-0.43%) |
Apr 03, 2009 | 13.49 | 13.66 | 13.29 | 13.41 | 2,711,899 | -0.14(-1.06%) |
Apr 02, 2009 | 13.69 | 13.82 | 13.31 | 13.55 | 3,759,629 | +0.06(+0.43%) |
Apr 01, 2009 | 13.25 | 13.55 | 13.17 | 13.49 | 2,660,956 | +0.13(+0.99%) |
Mar 31, 2009 | 13.25 | 13.58 | 13.09 | 13.36 | 2,904,413 | +0.25(+1.89%) |
Mar 30, 2009 | 13.20 | 13.35 | 12.95 | 13.11 | 1,792,882 | -0.62(-4.53%) |
Mar 26, 2009 | 13.58 | 13.87 | 13.37 | 13.74 | 4,545,779 | +0.35(+2.58%) |
Mar 25, 2009 | 13.36 | 13.86 | 13.18 | 13.39 | 4,318,346 | +0.07(+0.56%) |
Mar 24, 2009 | 13.01 | 13.53 | 12.99 | 13.32 | 4,336,062 | -0.02(-0.17%) |
Mar 23, 2009 | 12.91 | 13.36 | 12.90 | 13.34 | 3,645,085 | +0.67(+5.28%) |
Mar 20, 2009 | 12.68 | 13.03 | 12.62 | 12.67 | 4,565,488 | +0.00(+0.00%) |
Mar 19, 2009 | 12.71 | 12.82 | 12.59 | 12.67 | 3,726,211 | -0.07(-0.53%) |
Mar 18, 2009 | 12.32 | 12.83 | 11.99 | 12.74 | 4,397,027 | +0.40(+3.21%) |
Mar 17, 2009 | 11.88 | 12.34 | 11.81 | 12.34 | 4,233,624 | +0.44(+3.73%) |
Mar 16, 2009 | 11.73 | 12.08 | 11.64 | 11.90 | 4,313,285 | +0.28(+2.43%) |
Mar 13, 2009 | 11.70 | 11.73 | 11.46 | 11.62 | 0 | +0.09(+0.75%) |
Mar 12, 2009 | 11.40 | 11.56 | 11.24 | 11.53 | 5,208,306 | +0.13(+1.16%) |
Mar 11, 2009 | 11.67 | 11.69 | 11.40 | 11.40 | 5,313,887 | -0.16(-1.40%) |
Mar 10, 2009 | 11.62 | 11.67 | 11.39 | 11.56 | 5,704,137 | +0.17(+1.52%) |
Mar 09, 2009 | 11.92 | 11.92 | 11.32 | 11.39 | 4,146,865 | -0.70(-5.77%) |
Mar 06, 2009 | 12.05 | 12.33 | 11.76 | 12.08 | 0 | +0.22(+1.89%) |
Mar 05, 2009 | 12.24 | 12.31 | 11.74 | 11.86 | 3,580,655 | -0.59(-4.77%) |
Mar 04, 2009 | 12.37 | 12.68 | 12.15 | 12.45 | 3,388,498 | -0.34(-2.66%) |