Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.74 | 15.95 | 15.49 | 15.74 | 10,762,010 | +0.54(+3.59%) |
May 28, 2009 | 14.92 | 15.40 | 14.86 | 15.19 | 9,388,610 | +0.57(+3.88%) |
May 27, 2009 | 14.94 | 15.20 | 14.62 | 14.62 | 7,931,646 | -0.21(-1.42%) |
May 26, 2009 | 14.32 | 14.89 | 14.20 | 14.83 | 6,935,755 | -0.09(-0.63%) |
May 22, 2009 | 14.90 | 15.17 | 14.75 | 14.93 | 7,605,470 | +0.30(+2.02%) |
May 21, 2009 | 14.48 | 14.86 | 14.03 | 14.63 | 10,189,980 | +0.09(+0.64%) |
May 20, 2009 | 13.91 | 14.68 | 13.80 | 14.54 | 11,120,801 | +0.94(+6.93%) |
May 19, 2009 | 13.29 | 13.82 | 13.11 | 13.60 | 6,873,459 | +0.46(+3.49%) |
May 18, 2009 | 13.25 | 13.29 | 12.61 | 13.14 | 4,242,890 | -0.01(-0.06%) |
May 15, 2009 | 13.31 | 13.54 | 13.01 | 13.14 | 7,072,674 | -0.10(-0.76%) |
May 14, 2009 | 13.09 | 13.37 | 12.80 | 13.25 | 6,319,529 | +0.15(+1.13%) |
May 13, 2009 | 13.26 | 13.83 | 13.07 | 13.10 | 9,303,248 | -0.40(-2.94%) |
May 12, 2009 | 13.00 | 13.53 | 12.83 | 13.50 | 8,986,577 | +0.68(+5.28%) |
May 11, 2009 | 12.73 | 12.97 | 12.59 | 12.82 | 6,617,313 | -0.13(-1.02%) |
May 08, 2009 | 12.83 | 13.03 | 12.62 | 12.95 | 8,007,052 | +0.26(+2.02%) |
May 07, 2009 | 13.17 | 13.46 | 12.52 | 12.69 | 7,454,596 | -0.43(-3.26%) |
May 06, 2009 | 12.97 | 13.25 | 12.92 | 13.12 | 6,870,776 | +0.42(+3.31%) |
May 05, 2009 | 13.20 | 13.27 | 12.58 | 12.70 | 7,828,790 | -0.06(-0.49%) |
May 04, 2009 | 12.27 | 12.83 | 12.26 | 12.76 | 5,656,613 | +0.68(+5.67%) |
May 01, 2009 | 11.92 | 12.23 | 11.92 | 12.08 | 3,669,189 | +0.05(+0.45%) |
Apr 30, 2009 | 11.95 | 12.20 | 11.84 | 12.02 | 6,954,528 | -0.28(-2.28%) |
Apr 29, 2009 | 12.20 | 12.48 | 12.00 | 12.30 | 6,764,754 | +0.51(+4.36%) |
Apr 28, 2009 | 11.68 | 12.00 | 11.59 | 11.79 | 4,974,241 | -0.47(-3.81%) |
Apr 27, 2009 | 12.34 | 12.58 | 12.12 | 12.26 | 5,902,694 | -0.23(-1.81%) |
Apr 24, 2009 | 12.13 | 12.59 | 12.05 | 12.48 | 9,220,219 | +0.61(+5.18%) |
Apr 23, 2009 | 11.41 | 11.95 | 11.25 | 11.87 | 10,207,314 | +0.62(+5.54%) |
Apr 22, 2009 | 11.25 | 11.70 | 11.22 | 11.25 | 8,484,108 | +0.13(+1.19%) |
Apr 21, 2009 | 11.64 | 11.72 | 10.90 | 11.11 | 9,830,714 | -0.25(-2.19%) |
Apr 20, 2009 | 10.88 | 11.59 | 10.87 | 11.36 | 8,916,524 | +0.63(+5.87%) |
Apr 17, 2009 | 10.70 | 10.99 | 10.60 | 10.73 | 12,844,512 | -0.19(-1.71%) |
Apr 16, 2009 | 11.59 | 11.60 | 10.86 | 10.92 | 13,242,477 | -0.60(-5.20%) |
Apr 15, 2009 | 11.52 | 11.71 | 11.34 | 11.52 | 6,127,721 | +0.03(+0.27%) |
Apr 14, 2009 | 11.62 | 11.71 | 6.545 | 11.49 | 6,352,359 | -0.02(-0.14%) |
Apr 13, 2009 | 11.89 | 12.00 | 11.48 | 11.50 | 8,600,989 | -0.14(-1.20%) |
Apr 09, 2009 | 11.80 | 11.97 | 11.56 | 11.64 | 6,146,711 | -0.24(-2.03%) |
Apr 08, 2009 | 12.00 | 12.12 | 11.60 | 11.88 | 7,619,775 | +0.10(+0.86%) |
Apr 07, 2009 | 12.36 | 12.36 | 11.78 | 11.78 | 10,204,873 | -0.27(-2.26%) |
Apr 06, 2009 | 12.10 | 12.13 | 11.67 | 12.06 | 12,478,860 | -0.40(-3.25%) |
Apr 03, 2009 | 13.41 | 13.54 | 12.27 | 12.46 | 11,978,603 | -0.95(-7.08%) |
Apr 02, 2009 | 13.99 | 14.09 | 13.24 | 13.41 | 13,408,528 | -1.06(-7.32%) |
Apr 01, 2009 | 14.43 | 14.52 | 14.05 | 14.47 | 6,859,733 | +0.56(+4.03%) |
Mar 31, 2009 | 14.04 | 14.24 | 13.60 | 13.91 | 7,502,870 | +0.08(+0.56%) |
Mar 30, 2009 | 13.67 | 14.24 | 13.46 | 13.83 | 7,160,523 | -0.72(-4.92%) |
Mar 26, 2009 | 15.04 | 15.06 | 14.48 | 14.55 | 7,818,449 | -0.33(-2.25%) |
Mar 25, 2009 | 14.46 | 15.11 | 14.11 | 14.88 | 14,326,300 | +0.55(+3.86%) |
Mar 24, 2009 | 13.84 | 14.61 | 13.58 | 14.33 | 10,259,314 | +0.23(+1.60%) |
Mar 23, 2009 | 14.10 | 14.32 | 14.03 | 14.10 | 9,716,042 | +0.16(+1.17%) |
Mar 20, 2009 | 14.40 | 14.40 | 13.89 | 13.94 | 13,907,957 | -0.58(-3.97%) |
Mar 19, 2009 | 14.16 | 14.69 | 14.07 | 14.51 | 17,965,484 | +1.95(+15.48%) |
Mar 18, 2009 | 12.13 | 13.58 | 11.74 | 12.57 | 15,115,325 | +0.33(+2.73%) |
Mar 17, 2009 | 12.35 | 12.41 | 11.89 | 12.23 | 6,261,447 | -0.12(-1.01%) |
Mar 16, 2009 | 12.26 | 12.53 | 12.07 | 12.36 | 4,561,874 | -0.03(-0.25%) |
Mar 13, 2009 | 12.28 | 12.51 | 12.02 | 12.39 | 0 | +0.31(+2.58%) |
Mar 12, 2009 | 12.16 | 12.23 | 11.74 | 12.08 | 8,468,762 | +0.20(+1.70%) |
Mar 11, 2009 | 11.39 | 12.05 | 11.25 | 11.88 | 9,742,539 | +0.58(+5.17%) |
Mar 10, 2009 | 11.95 | 12.22 | 11.15 | 11.29 | 14,396,996 | -0.92(-7.52%) |
Mar 09, 2009 | 12.72 | 12.86 | 12.06 | 12.21 | 9,888,932 | -0.77(-5.94%) |
Mar 06, 2009 | 13.12 | 13.46 | 12.76 | 12.98 | 0 | +0.12(+0.97%) |
Mar 05, 2009 | 12.15 | 13.07 | 12.15 | 12.86 | 7,152,834 | +0.74(+6.10%) |
Mar 04, 2009 | 12.76 | 12.77 | 11.95 | 12.12 | 9,748,832 | +0.40(+3.39%) |