Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.44 | 13.55 | 13.37 | 13.55 | 1,864,591 | +0.14(+1.06%) |
May 28, 2009 | 13.21 | 13.41 | 13.19 | 13.41 | 1,868,438 | +0.22(+1.70%) |
May 27, 2009 | 13.25 | 13.34 | 12.99 | 13.19 | 2,407,039 | -0.06(-0.46%) |
May 26, 2009 | 13.00 | 13.28 | 13.00 | 13.25 | 1,733,036 | +0.26(+1.99%) |
May 22, 2009 | 13.16 | 13.19 | 12.98 | 12.99 | 1,540,812 | -0.19(-1.41%) |
May 21, 2009 | 13.10 | 13.23 | 12.97 | 13.17 | 1,846,871 | +0.00(+0.03%) |
May 20, 2009 | 13.35 | 13.36 | 13.10 | 13.17 | 2,196,449 | +0.14(+1.09%) |
May 19, 2009 | 12.80 | 13.08 | 12.78 | 13.03 | 3,314,830 | +0.22(+1.71%) |
May 18, 2009 | 12.48 | 12.82 | 12.46 | 12.81 | 2,258,594 | +0.42(+3.41%) |
May 15, 2009 | 12.39 | 12.48 | 12.36 | 12.39 | 1,830,639 | +0.02(+0.14%) |
May 14, 2009 | 12.48 | 12.48 | 11.98 | 12.37 | 1,703,884 | +0.22(+1.81%) |
May 13, 2009 | 12.45 | 12.61 | 11.98 | 12.15 | 3,173,463 | -0.50(-3.98%) |
May 12, 2009 | 12.88 | 12.90 | 12.49 | 12.65 | 1,511,108 | -0.13(-1.04%) |
May 11, 2009 | 12.55 | 12.79 | 12.48 | 12.79 | 2,260,469 | +0.05(+0.37%) |
May 08, 2009 | 12.27 | 12.82 | 12.27 | 12.74 | 3,136,343 | +0.59(+4.89%) |
May 07, 2009 | 12.48 | 12.67 | 12.12 | 12.14 | 3,183,459 | -0.12(-1.02%) |
May 06, 2009 | 12.17 | 12.29 | 11.95 | 12.27 | 3,042,215 | +0.43(+3.60%) |
May 05, 2009 | 11.79 | 11.85 | 11.60 | 11.84 | 1,614,634 | +0.00(+0.04%) |
May 04, 2009 | 11.45 | 11.84 | 11.41 | 11.84 | 2,420,893 | +0.48(+4.21%) |
May 01, 2009 | 11.45 | 11.52 | 11.34 | 11.36 | 1,468,973 | -0.13(-1.16%) |
Apr 30, 2009 | 11.62 | 11.67 | 11.44 | 11.49 | 2,173,979 | +0.15(+1.33%) |
Apr 29, 2009 | 11.23 | 11.45 | 11.17 | 11.34 | 2,040,803 | +0.28(+2.53%) |
Apr 28, 2009 | 11.02 | 11.13 | 10.87 | 11.06 | 1,441,481 | -0.07(-0.66%) |
Apr 27, 2009 | 11.15 | 11.18 | 10.76 | 11.14 | 1,663,653 | -0.01(-0.12%) |
Apr 24, 2009 | 11.11 | 11.25 | 11.00 | 11.15 | 1,724,195 | +0.21(+1.89%) |
Apr 23, 2009 | 10.65 | 10.97 | 10.65 | 10.94 | 1,389,719 | +0.30(+2.79%) |
Apr 22, 2009 | 10.55 | 10.87 | 10.45 | 10.65 | 2,437,369 | +0.03(+0.32%) |
Apr 21, 2009 | 10.30 | 10.66 | 9.811 | 10.61 | 2,982,509 | +0.09(+0.86%) |
Apr 20, 2009 | 11.17 | 11.22 | 10.44 | 10.52 | 4,215,485 | -0.89(-7.77%) |
Apr 17, 2009 | 11.40 | 11.42 | 11.22 | 11.41 | 1,868,454 | +0.08(+0.68%) |
Apr 16, 2009 | 11.29 | 11.33 | 11.09 | 11.33 | 2,043,431 | +0.25(+2.29%) |
Apr 15, 2009 | 10.94 | 11.08 | 10.87 | 11.08 | 1,583,672 | +0.04(+0.39%) |
Apr 14, 2009 | 11.02 | 11.13 | 10.97 | 11.03 | 2,479,721 | +0.01(+0.12%) |
Apr 13, 2009 | 10.74 | 11.02 | 10.55 | 11.02 | 2,029,061 | +0.24(+2.20%) |
Apr 09, 2009 | 10.70 | 10.78 | 10.51 | 10.78 | 2,994,907 | +0.60(+5.92%) |
Apr 08, 2009 | 10.31 | 10.33 | 10.10 | 10.18 | 1,357,986 | +0.00(+0.04%) |
Apr 07, 2009 | 10.00 | 10.19 | 9.906 | 10.18 | 1,943,649 | -0.05(-0.46%) |
Apr 06, 2009 | 10.13 | 10.22 | 9.949 | 10.22 | 1,126,485 | +0.02(+0.21%) |
Apr 03, 2009 | 10.28 | 10.31 | 10.03 | 10.20 | 1,709,015 | +0.00(+0.00%) |
Apr 02, 2009 | 10.25 | 10.48 | 10.12 | 10.20 | 3,671,971 | +0.34(+3.40%) |
Apr 01, 2009 | 9.535 | 9.893 | 9.535 | 9.867 | 2,607,705 | +0.06(+0.57%) |
Mar 31, 2009 | 9.617 | 9.875 | 9.540 | 9.811 | 2,387,668 | +0.42(+4.49%) |
Mar 30, 2009 | 9.613 | 9.621 | 9.277 | 9.389 | 1,747,192 | -0.46(-4.72%) |
Mar 26, 2009 | 10.02 | 10.02 | 9.600 | 9.854 | 3,373,177 | +0.04(+0.44%) |
Mar 25, 2009 | 10.40 | 10.68 | 9.729 | 9.811 | 4,454,602 | -0.48(-4.64%) |
Mar 24, 2009 | 10.07 | 10.29 | 9.906 | 10.29 | 2,230,547 | +0.13(+1.27%) |
Mar 23, 2009 | 10.05 | 10.16 | 9.983 | 10.16 | 3,227,392 | +0.71(+7.47%) |
Mar 20, 2009 | 9.863 | 9.875 | 9.342 | 9.454 | 2,075,761 | -0.32(-3.26%) |
Mar 19, 2009 | 9.759 | 9.901 | 9.656 | 9.772 | 3,204,340 | +0.18(+1.89%) |
Mar 18, 2009 | 9.286 | 9.725 | 9.217 | 9.591 | 5,198,009 | +0.22(+2.39%) |
Mar 17, 2009 | 9.217 | 9.367 | 9.092 | 9.367 | 2,588,610 | +0.16(+1.73%) |
Mar 16, 2009 | 9.075 | 9.471 | 9.062 | 9.208 | 4,001,099 | +0.30(+3.33%) |
Mar 13, 2009 | 8.649 | 8.937 | 8.558 | 8.911 | 0 | +0.43(+5.08%) |
Mar 12, 2009 | 7.986 | 8.606 | 7.904 | 8.481 | 4,582,793 | +0.58(+7.36%) |
Mar 11, 2009 | 7.895 | 8.098 | 7.796 | 7.900 | 6,536,078 | +0.27(+3.50%) |
Mar 10, 2009 | 6.884 | 7.663 | 6.785 | 7.633 | 5,171,328 | +1.08(+16.42%) |
Mar 09, 2009 | 6.410 | 6.664 | 6.199 | 6.556 | 3,180,848 | +0.08(+1.20%) |
Mar 06, 2009 | 6.840 | 6.840 | 6.070 | 6.479 | 0 | -0.34(-4.99%) |
Mar 05, 2009 | 7.314 | 7.357 | 6.780 | 6.819 | 3,504,706 | -0.66(-8.86%) |
Mar 04, 2009 | 7.392 | 7.641 | 7.212 | 7.482 | 4,665,250 | +0.28(+3.82%) |