Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.58 | 13.68 | 13.04 | 13.63 | 2,706,304 | +0.67(+5.18%) |
May 28, 2009 | 13.00 | 13.32 | 12.57 | 12.96 | 2,014,801 | +0.14(+1.12%) |
May 27, 2009 | 12.85 | 13.28 | 12.58 | 12.81 | 2,152,884 | -0.09(-0.68%) |
May 26, 2009 | 12.01 | 13.02 | 12.01 | 12.90 | 1,965,882 | +0.79(+6.53%) |
May 22, 2009 | 12.40 | 12.40 | 11.99 | 12.11 | 1,739,074 | -0.27(-2.19%) |
May 21, 2009 | 12.56 | 12.76 | 12.21 | 12.38 | 1,919,573 | -0.31(-2.45%) |
May 20, 2009 | 13.00 | 13.57 | 12.58 | 12.69 | 2,930,321 | -0.16(-1.24%) |
May 19, 2009 | 12.69 | 13.08 | 12.53 | 12.85 | 2,096,021 | +0.01(+0.06%) |
May 18, 2009 | 12.24 | 12.87 | 12.16 | 12.85 | 2,701,569 | +0.79(+6.56%) |
May 15, 2009 | 12.25 | 12.49 | 11.93 | 12.05 | 2,498,756 | -0.17(-1.37%) |
May 14, 2009 | 11.49 | 12.41 | 11.44 | 12.22 | 4,299,639 | +0.92(+8.13%) |
May 13, 2009 | 11.82 | 11.96 | 11.26 | 11.30 | 2,435,451 | -0.73(-6.04%) |
May 12, 2009 | 12.86 | 12.86 | 11.65 | 12.03 | 2,996,825 | -0.63(-4.98%) |
May 11, 2009 | 12.88 | 12.96 | 12.41 | 12.66 | 2,728,780 | -0.34(-2.58%) |
May 08, 2009 | 13.28 | 13.72 | 12.58 | 13.00 | 2,783,937 | -0.17(-1.27%) |
May 07, 2009 | 14.21 | 14.38 | 13.07 | 13.16 | 3,758,338 | -0.78(-5.62%) |
May 06, 2009 | 14.50 | 14.56 | 13.82 | 13.95 | 2,108,782 | -0.39(-2.72%) |
May 05, 2009 | 14.11 | 14.42 | 13.88 | 14.34 | 2,464,138 | +0.16(+1.13%) |
May 04, 2009 | 14.00 | 14.33 | 13.38 | 14.18 | 2,061,330 | +0.66(+4.84%) |
May 01, 2009 | 13.98 | 14.06 | 13.40 | 13.52 | 2,539,340 | -0.35(-2.53%) |
Apr 30, 2009 | 14.30 | 14.80 | 13.85 | 13.88 | 3,748,626 | -0.22(-1.59%) |
Apr 29, 2009 | 13.56 | 14.61 | 13.41 | 14.10 | 4,931,666 | +0.49(+3.58%) |
Apr 28, 2009 | 13.28 | 14.27 | 13.28 | 13.61 | 5,191,454 | +0.18(+1.31%) |
Apr 27, 2009 | 13.91 | 14.20 | 13.27 | 13.44 | 4,967,978 | -0.79(-5.56%) |
Apr 24, 2009 | 13.46 | 14.47 | 13.20 | 14.23 | 10,917,795 | +2.31(+19.37%) |
Apr 23, 2009 | 12.41 | 12.48 | 11.56 | 11.92 | 5,199,368 | -0.09(-0.73%) |
Apr 22, 2009 | 11.20 | 12.42 | 11.20 | 12.01 | 7,104,553 | +1.02(+9.31%) |
Apr 21, 2009 | 10.63 | 11.14 | 10.54 | 10.98 | 2,252,266 | +0.32(+3.00%) |
Apr 20, 2009 | 10.94 | 11.13 | 10.58 | 10.66 | 2,598,282 | -0.78(-6.84%) |
Apr 17, 2009 | 11.69 | 11.85 | 11.38 | 11.45 | 3,049,654 | -0.26(-2.18%) |
Apr 16, 2009 | 11.26 | 11.94 | 11.24 | 11.70 | 4,480,450 | +1.01(+9.49%) |
Apr 15, 2009 | 10.53 | 10.70 | 10.33 | 10.69 | 2,012,147 | -0.08(-0.74%) |
Apr 14, 2009 | 10.86 | 10.95 | 10.57 | 10.77 | 1,521,169 | -0.30(-2.67%) |
Apr 13, 2009 | 11.18 | 11.30 | 10.87 | 11.06 | 1,931,965 | -0.22(-1.98%) |
Apr 09, 2009 | 10.68 | 11.44 | 10.62 | 11.29 | 2,465,085 | +0.76(+7.21%) |
Apr 08, 2009 | 9.778 | 10.54 | 9.482 | 10.53 | 2,138,429 | +0.90(+9.38%) |
Apr 07, 2009 | 10.20 | 10.35 | 9.586 | 9.626 | 2,166,016 | -0.34(-3.37%) |
Apr 06, 2009 | 10.23 | 10.30 | 9.865 | 9.961 | 1,457,236 | -0.43(-4.15%) |
Apr 03, 2009 | 9.849 | 10.40 | 9.674 | 10.39 | 1,821,235 | +0.46(+4.58%) |
Apr 02, 2009 | 9.378 | 10.31 | 9.378 | 9.937 | 2,839,443 | +0.82(+9.03%) |
Apr 01, 2009 | 8.963 | 9.250 | 8.899 | 9.114 | 2,068,071 | -0.03(-0.35%) |
Mar 31, 2009 | 9.418 | 9.562 | 8.987 | 9.146 | 1,618,493 | -0.15(-1.63%) |
Mar 30, 2009 | 9.562 | 9.754 | 9.091 | 9.298 | 1,940,982 | -0.94(-9.20%) |
Mar 26, 2009 | 9.346 | 10.24 | 9.298 | 10.24 | 3,817,781 | +1.09(+11.87%) |
Mar 25, 2009 | 9.482 | 9.546 | 8.859 | 9.154 | 3,163,669 | -0.21(-2.22%) |
Mar 24, 2009 | 9.786 | 9.857 | 9.306 | 9.362 | 3,132,299 | -0.62(-6.16%) |
Mar 23, 2009 | 9.274 | 9.993 | 8.987 | 9.977 | 3,514,868 | +1.18(+13.44%) |
Mar 20, 2009 | 9.138 | 9.138 | 8.523 | 8.795 | 2,260,005 | -0.29(-3.17%) |
Mar 19, 2009 | 9.554 | 9.610 | 8.851 | 9.083 | 3,484,432 | -0.53(-5.49%) |
Mar 18, 2009 | 8.380 | 9.714 | 8.340 | 9.610 | 8,088,528 | +1.40(+17.02%) |
Mar 17, 2009 | 7.573 | 8.212 | 7.557 | 8.212 | 2,341,074 | +0.64(+8.44%) |
Mar 16, 2009 | 7.940 | 8.060 | 7.525 | 7.573 | 1,739,642 | -0.31(-3.95%) |
Mar 13, 2009 | 7.772 | 8.068 | 7.758 | 7.884 | 3,213,162 | +0.14(+1.86%) |
Mar 12, 2009 | 7.046 | 7.812 | 6.998 | 7.741 | 2,736,515 | +0.62(+8.63%) |
Mar 11, 2009 | 6.870 | 7.437 | 6.765 | 7.125 | 2,684,335 | +0.65(+9.99%) |
Mar 10, 2009 | 6.015 | 6.566 | 5.887 | 6.478 | 2,058,665 | +0.62(+10.64%) |
Mar 09, 2009 | 5.600 | 5.887 | 5.464 | 5.855 | 1,315,998 | +0.14(+2.52%) |
Mar 06, 2009 | 5.696 | 5.791 | 5.504 | 5.712 | 1,801,836 | +0.06(+1.13%) |
Mar 05, 2009 | 5.943 | 6.039 | 5.624 | 5.648 | 1,365,753 | -0.42(-6.97%) |
Mar 04, 2009 | 6.015 | 6.183 | 5.895 | 6.071 | 940,025 | -0.02(-0.39%) |