Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.89 | 13.98 | 13.76 | 13.98 | 2,891,678 | +0.24(+1.78%) |
May 28, 2009 | 13.72 | 13.79 | 13.47 | 13.73 | 704,463 | +0.12(+0.85%) |
May 27, 2009 | 13.83 | 13.89 | 13.58 | 13.62 | 449,128 | -0.19(-1.36%) |
May 26, 2009 | 13.25 | 13.89 | 13.23 | 13.81 | 1,973,677 | +0.20(+1.43%) |
May 22, 2009 | 13.65 | 13.68 | 13.50 | 13.61 | 562,227 | +0.12(+0.91%) |
May 21, 2009 | 13.47 | 13.54 | 13.32 | 13.49 | 999,010 | -0.14(-1.06%) |
May 20, 2009 | 13.54 | 13.84 | 13.54 | 13.63 | 1,891,724 | +0.25(+1.89%) |
May 19, 2009 | 13.26 | 13.51 | 13.24 | 13.38 | 2,165,871 | +0.23(+1.76%) |
May 18, 2009 | 12.84 | 13.15 | 12.81 | 13.15 | 475,669 | +0.56(+4.42%) |
May 15, 2009 | 12.75 | 12.89 | 12.54 | 12.59 | 1,003,813 | -0.23(-1.80%) |
May 14, 2009 | 12.64 | 12.90 | 12.62 | 12.82 | 443,228 | +0.15(+1.20%) |
May 13, 2009 | 12.81 | 12.83 | 12.65 | 12.67 | 471,480 | -0.52(-3.94%) |
May 12, 2009 | 13.32 | 13.32 | 13.03 | 13.19 | 236,695 | +0.11(+0.83%) |
May 11, 2009 | 13.12 | 13.19 | 13.03 | 13.08 | 450,377 | -0.39(-2.90%) |
May 08, 2009 | 13.12 | 13.48 | 13.11 | 13.47 | 992,528 | +0.61(+4.72%) |
May 07, 2009 | 14.30 | 14.30 | 12.77 | 12.87 | 1,190,209 | -0.26(-1.98%) |
May 06, 2009 | 13.13 | 13.17 | 12.93 | 13.13 | 1,017,993 | +0.24(+1.85%) |
May 05, 2009 | 13.07 | 13.12 | 12.87 | 12.89 | 1,579,887 | -0.22(-1.65%) |
May 04, 2009 | 12.80 | 13.13 | 12.78 | 13.11 | 932,218 | +0.51(+4.08%) |
May 01, 2009 | 12.47 | 12.68 | 12.40 | 12.59 | 906,039 | +0.09(+0.75%) |
Apr 30, 2009 | 12.65 | 12.74 | 12.46 | 12.50 | 673,611 | +0.12(+0.93%) |
Apr 29, 2009 | 12.24 | 12.57 | 12.24 | 12.38 | 810,492 | +0.33(+2.70%) |
Apr 28, 2009 | 11.91 | 12.19 | 11.85 | 12.06 | 643,562 | -0.04(-0.36%) |
Apr 27, 2009 | 12.12 | 12.36 | 12.05 | 12.10 | 1,098,077 | -0.19(-1.53%) |
Apr 24, 2009 | 12.33 | 12.41 | 12.25 | 12.29 | 1,099,365 | +0.21(+1.74%) |
Apr 23, 2009 | 11.89 | 12.08 | 11.80 | 12.08 | 2,460,908 | +0.22(+1.89%) |
Apr 22, 2009 | 11.60 | 12.04 | 11.60 | 11.86 | 7,038,477 | +0.12(+0.99%) |
Apr 21, 2009 | 11.40 | 11.77 | 11.38 | 11.74 | 755,564 | +0.22(+1.95%) |
Apr 20, 2009 | 11.86 | 11.86 | 11.52 | 11.52 | 1,230,690 | -0.65(-5.35%) |
Apr 17, 2009 | 12.17 | 12.24 | 12.09 | 12.17 | 1,094,873 | -0.06(-0.47%) |
Apr 16, 2009 | 12.22 | 12.27 | 12.07 | 12.22 | 573,535 | +0.12(+0.96%) |
Apr 15, 2009 | 11.84 | 12.13 | 11.79 | 12.11 | 698,684 | +0.17(+1.39%) |
Apr 14, 2009 | 11.94 | 12.12 | 11.91 | 11.94 | 1,318,479 | -0.12(-1.02%) |
Apr 13, 2009 | 11.85 | 12.15 | 11.83 | 12.06 | 789,412 | +0.22(+1.89%) |
Apr 09, 2009 | 11.83 | 11.95 | 11.73 | 11.84 | 621,893 | +0.30(+2.57%) |
Apr 08, 2009 | 11.54 | 11.65 | 11.40 | 11.54 | 301,858 | +0.21(+1.85%) |
Apr 07, 2009 | 11.43 | 11.52 | 11.32 | 11.33 | 927,186 | -0.35(-3.03%) |
Apr 06, 2009 | 11.63 | 11.73 | 11.49 | 11.69 | 506,591 | -0.23(-1.94%) |
Apr 03, 2009 | 11.67 | 11.92 | 11.65 | 11.92 | 782,119 | +0.28(+2.42%) |
Apr 02, 2009 | 11.52 | 11.85 | 11.50 | 11.64 | 1,419,103 | +0.65(+5.92%) |
Apr 01, 2009 | 10.63 | 11.03 | 10.57 | 10.99 | 599,726 | +0.17(+1.54%) |
Mar 31, 2009 | 10.71 | 10.92 | 10.66 | 10.82 | 536,823 | +0.33(+3.10%) |
Mar 30, 2009 | 10.61 | 10.66 | 10.37 | 10.50 | 1,026,635 | -1.00(-8.74%) |
Mar 26, 2009 | 12.34 | 12.34 | 11.33 | 11.50 | 2,223,796 | +0.16(+1.40%) |
Mar 25, 2009 | 11.16 | 11.49 | 11.13 | 11.34 | 893,609 | +0.25(+2.28%) |
Mar 24, 2009 | 11.16 | 11.36 | 11.08 | 11.09 | 548,362 | -0.40(-3.52%) |
Mar 23, 2009 | 11.26 | 11.49 | 11.23 | 11.49 | 961,429 | +0.69(+6.36%) |
Mar 20, 2009 | 10.98 | 11.03 | 10.78 | 10.81 | 868,649 | -0.26(-2.35%) |
Mar 19, 2009 | 11.20 | 11.33 | 10.92 | 11.07 | 1,218,219 | +0.18(+1.66%) |
Mar 18, 2009 | 10.36 | 10.94 | 10.31 | 10.89 | 984,726 | +0.42(+4.00%) |
Mar 17, 2009 | 10.27 | 10.47 | 10.18 | 10.47 | 1,779,672 | +0.13(+1.26%) |
Mar 16, 2009 | 10.47 | 10.55 | 10.31 | 10.34 | 1,813,073 | +0.09(+0.85%) |
Mar 13, 2009 | 10.32 | 10.37 | 10.08 | 10.25 | 0 | -0.02(-0.21%) |
Mar 12, 2009 | 9.882 | 10.29 | 9.744 | 10.27 | 4,103,898 | +0.30(+3.05%) |
Mar 11, 2009 | 10.03 | 10.14 | 9.824 | 9.968 | 991,062 | +0.17(+1.77%) |
Mar 10, 2009 | 9.542 | 9.911 | 9.542 | 9.795 | 1,556,024 | +0.59(+6.44%) |
Mar 09, 2009 | 9.014 | 9.347 | 9.014 | 9.202 | 565,854 | -0.07(-0.70%) |
Mar 06, 2009 | 9.426 | 9.564 | 9.115 | 9.267 | 0 | +0.04(+0.47%) |
Mar 05, 2009 | 10.11 | 10.11 | 9.173 | 9.224 | 498,039 | -0.56(-5.76%) |
Mar 04, 2009 | 9.528 | 9.932 | 9.499 | 9.788 | 914,458 | +0.55(+5.95%) |