Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.35 | 13.50 | 12.75 | 12.91 | 1,627,540 | -0.32(-2.42%) |
May 28, 2009 | 13.14 | 13.52 | 12.69 | 13.23 | 1,929,865 | +0.83(+6.69%) |
May 27, 2009 | 12.55 | 12.70 | 12.28 | 12.40 | 696,585 | -0.26(-2.05%) |
May 26, 2009 | 12.17 | 13.00 | 12.17 | 12.66 | 1,243,904 | +0.43(+3.52%) |
May 22, 2009 | 12.27 | 12.46 | 12.01 | 12.23 | 720,790 | -0.02(-0.16%) |
May 21, 2009 | 12.41 | 12.53 | 11.70 | 12.25 | 1,379,049 | -0.32(-2.55%) |
May 20, 2009 | 12.95 | 13.04 | 12.53 | 12.57 | 764,447 | -0.37(-2.86%) |
May 19, 2009 | 12.36 | 13.13 | 12.33 | 12.94 | 1,447,286 | +0.68(+5.55%) |
May 18, 2009 | 11.81 | 12.39 | 11.81 | 12.26 | 930,620 | +0.45(+3.81%) |
May 15, 2009 | 12.10 | 12.18 | 11.77 | 11.81 | 655,060 | -0.31(-2.56%) |
May 14, 2009 | 12.01 | 12.25 | 11.75 | 12.12 | 794,386 | +0.14(+1.17%) |
May 13, 2009 | 12.46 | 12.46 | 11.92 | 11.98 | 1,118,540 | -0.36(-2.92%) |
May 12, 2009 | 12.02 | 12.60 | 11.95 | 12.34 | 1,133,478 | +0.36(+3.01%) |
May 11, 2009 | 12.06 | 12.06 | 11.78 | 11.98 | 680,731 | -0.30(-2.44%) |
May 08, 2009 | 12.25 | 12.35 | 11.54 | 12.28 | 976,546 | +0.03(+0.24%) |
May 07, 2009 | 12.77 | 12.85 | 12.12 | 12.25 | 1,199,191 | -0.42(-3.31%) |
May 06, 2009 | 12.50 | 12.67 | 12.17 | 12.67 | 1,432,806 | +0.30(+2.43%) |
May 05, 2009 | 12.00 | 12.41 | 11.85 | 12.37 | 1,726,255 | +0.31(+2.57%) |
May 04, 2009 | 12.03 | 12.23 | 11.10 | 12.06 | 1,879,123 | -0.01(-0.08%) |
May 01, 2009 | 12.48 | 12.51 | 11.88 | 12.07 | 1,133,198 | -0.35(-2.82%) |
Apr 30, 2009 | 13.04 | 13.16 | 12.38 | 12.42 | 1,582,409 | -0.47(-3.65%) |
Apr 29, 2009 | 11.38 | 13.07 | 11.32 | 12.89 | 3,754,341 | +1.58(+13.97%) |
Apr 28, 2009 | 11.30 | 11.51 | 11.05 | 11.31 | 1,382,571 | -0.07(-0.62%) |
Apr 27, 2009 | 11.11 | 11.50 | 11.11 | 11.38 | 1,732,743 | +0.08(+0.71%) |
Apr 24, 2009 | 11.18 | 11.40 | 11.03 | 11.30 | 1,938,200 | +0.27(+2.45%) |
Apr 23, 2009 | 11.30 | 11.49 | 10.90 | 11.03 | 1,261,853 | -0.26(-2.30%) |
Apr 22, 2009 | 11.14 | 11.55 | 10.80 | 11.29 | 991,299 | +0.00(+0.00%) |
Apr 21, 2009 | 11.49 | 11.60 | 11.11 | 11.29 | 1,301,822 | -0.28(-2.42%) |
Apr 20, 2009 | 11.28 | 11.90 | 11.25 | 11.57 | 1,708,576 | +0.06(+0.52%) |
Apr 17, 2009 | 11.20 | 11.58 | 11.01 | 11.51 | 1,609,236 | +0.35(+3.14%) |
Apr 16, 2009 | 10.87 | 11.24 | 10.69 | 11.16 | 1,268,967 | +0.47(+4.40%) |
Apr 15, 2009 | 10.83 | 10.93 | 10.57 | 10.69 | 1,158,714 | -0.19(-1.75%) |
Apr 14, 2009 | 11.11 | 11.22 | 10.83 | 10.88 | 1,574,738 | -0.45(-3.97%) |
Apr 13, 2009 | 11.34 | 11.37 | 10.96 | 11.33 | 1,502,810 | +0.05(+0.44%) |
Apr 09, 2009 | 10.85 | 11.33 | 10.78 | 11.28 | 2,360,054 | +0.68(+6.42%) |
Apr 08, 2009 | 10.43 | 10.75 | 10.42 | 10.60 | 1,743,237 | +0.22(+2.12%) |
Apr 07, 2009 | 10.33 | 10.54 | 10.12 | 10.38 | 1,705,635 | -0.15(-1.42%) |
Apr 06, 2009 | 10.90 | 10.99 | 10.39 | 10.53 | 1,943,317 | -0.31(-2.86%) |
Apr 03, 2009 | 9.970 | 11.09 | 9.710 | 10.84 | 5,710,228 | +0.56(+5.45%) |
Apr 02, 2009 | 9.900 | 10.51 | 9.790 | 10.28 | 3,100,915 | +0.38(+3.84%) |
Apr 01, 2009 | 10.14 | 10.21 | 9.700 | 9.900 | 3,263,139 | -0.39(-3.79%) |
Mar 31, 2009 | 10.13 | 10.62 | 10.13 | 10.29 | 2,693,200 | +0.32(+3.21%) |
Mar 30, 2009 | 10.11 | 10.16 | 9.830 | 9.970 | 1,525,820 | -0.75(-7.00%) |
Mar 26, 2009 | 10.53 | 10.78 | 10.30 | 10.72 | 3,018,659 | +0.32(+3.08%) |
Mar 25, 2009 | 10.26 | 10.71 | 10.06 | 10.40 | 4,848,166 | +0.39(+3.90%) |
Mar 24, 2009 | 9.390 | 10.05 | 9.250 | 10.01 | 4,148,058 | +0.61(+6.49%) |
Mar 23, 2009 | 9.180 | 9.400 | 9.070 | 9.400 | 1,626,990 | +0.41(+4.56%) |
Mar 20, 2009 | 9.230 | 9.230 | 8.980 | 8.990 | 2,205,603 | +0.00(+0.00%) |
Mar 19, 2009 | 9.370 | 9.370 | 8.980 | 8.990 | 1,145,814 | -0.28(-3.02%) |
Mar 18, 2009 | 8.850 | 9.450 | 8.690 | 9.270 | 2,111,767 | +0.33(+3.69%) |
Mar 17, 2009 | 8.530 | 8.940 | 8.530 | 8.940 | 1,435,958 | +0.29(+3.35%) |
Mar 16, 2009 | 8.590 | 8.960 | 8.520 | 8.650 | 2,479,709 | +0.12(+1.41%) |
Mar 13, 2009 | 8.600 | 8.670 | 8.450 | 8.530 | 1,482,109 | -0.05(-0.58%) |
Mar 12, 2009 | 8.290 | 8.670 | 8.040 | 8.580 | 2,259,601 | +0.27(+3.25%) |
Mar 11, 2009 | 8.720 | 8.720 | 8.090 | 8.310 | 3,083,141 | -0.43(-4.92%) |
Mar 10, 2009 | 8.620 | 9.060 | 8.620 | 8.740 | 2,176,397 | +0.31(+3.68%) |
Mar 09, 2009 | 7.870 | 8.540 | 7.780 | 8.430 | 2,016,552 | +0.50(+6.31%) |
Mar 06, 2009 | 7.980 | 8.230 | 7.740 | 7.930 | 1,614,355 | +0.08(+1.02%) |
Mar 05, 2009 | 8.290 | 8.290 | 7.850 | 7.850 | 1,174,418 | -0.23(-2.85%) |
Mar 04, 2009 | 8.090 | 8.240 | 7.810 | 8.080 | 1,287,982 | -0.22(-2.65%) |