Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.77 | 15.98 | 15.52 | 15.77 | 10,741,826 | +0.55(+3.59%) |
May 28, 2009 | 14.95 | 15.43 | 14.89 | 15.22 | 9,371,002 | +0.57(+3.89%) |
May 27, 2009 | 14.97 | 15.23 | 14.65 | 14.65 | 7,916,771 | -0.21(-1.42%) |
May 26, 2009 | 14.35 | 14.92 | 14.23 | 14.86 | 6,922,747 | -0.09(-0.63%) |
May 22, 2009 | 14.92 | 15.20 | 14.78 | 14.96 | 7,591,206 | +0.30(+2.02%) |
May 21, 2009 | 14.51 | 14.89 | 14.06 | 14.66 | 10,170,869 | +0.09(+0.64%) |
May 20, 2009 | 13.93 | 14.71 | 13.82 | 14.57 | 11,099,945 | +0.94(+6.93%) |
May 19, 2009 | 13.32 | 13.85 | 13.13 | 13.62 | 6,860,568 | +0.46(+3.49%) |
May 18, 2009 | 13.27 | 13.31 | 12.63 | 13.16 | 4,234,933 | -0.01(-0.06%) |
May 15, 2009 | 13.33 | 13.57 | 13.04 | 13.17 | 7,059,410 | -0.10(-0.76%) |
May 14, 2009 | 13.12 | 13.39 | 12.83 | 13.27 | 6,307,677 | +0.15(+1.13%) |
May 13, 2009 | 13.29 | 13.86 | 13.10 | 13.12 | 9,285,801 | -0.40(-2.94%) |
May 12, 2009 | 13.02 | 13.56 | 12.85 | 13.52 | 8,969,723 | +0.68(+5.28%) |
May 11, 2009 | 12.76 | 12.99 | 12.62 | 12.84 | 6,604,903 | -0.13(-1.02%) |
May 08, 2009 | 12.86 | 13.05 | 12.65 | 12.97 | 7,992,036 | +0.26(+2.02%) |
May 07, 2009 | 13.19 | 13.49 | 12.55 | 12.72 | 7,440,616 | -0.43(-3.26%) |
May 06, 2009 | 13.00 | 13.28 | 12.94 | 13.15 | 6,857,890 | +0.42(+3.31%) |
May 05, 2009 | 13.22 | 13.29 | 12.61 | 12.73 | 7,814,107 | -0.06(-0.49%) |
May 04, 2009 | 12.29 | 12.86 | 12.28 | 12.79 | 5,646,005 | +0.69(+5.67%) |
May 01, 2009 | 11.94 | 12.26 | 11.94 | 12.10 | 3,662,308 | +0.05(+0.45%) |
Apr 30, 2009 | 11.97 | 12.22 | 11.86 | 12.05 | 6,941,486 | -0.28(-2.28%) |
Apr 29, 2009 | 12.22 | 12.50 | 12.02 | 12.33 | 6,752,068 | +0.51(+4.36%) |
Apr 28, 2009 | 11.70 | 12.02 | 11.61 | 11.81 | 4,964,912 | -0.47(-3.81%) |
Apr 27, 2009 | 12.36 | 12.61 | 12.14 | 12.28 | 5,891,624 | -0.23(-1.81%) |
Apr 24, 2009 | 12.16 | 12.62 | 12.07 | 12.51 | 9,202,927 | +0.62(+5.18%) |
Apr 23, 2009 | 11.43 | 11.97 | 11.27 | 11.89 | 10,188,171 | +0.62(+5.54%) |
Apr 22, 2009 | 11.27 | 11.72 | 11.24 | 11.27 | 8,468,196 | +0.13(+1.19%) |
Apr 21, 2009 | 11.66 | 11.75 | 10.92 | 11.13 | 9,812,277 | -0.25(-2.19%) |
Apr 20, 2009 | 10.90 | 11.61 | 10.89 | 11.38 | 8,899,802 | +0.63(+5.87%) |
Apr 17, 2009 | 10.72 | 11.01 | 10.62 | 10.75 | 12,820,423 | -0.19(-1.71%) |
Apr 16, 2009 | 11.61 | 11.62 | 10.88 | 10.94 | 13,217,642 | -0.60(-5.20%) |
Apr 15, 2009 | 11.54 | 11.73 | 11.36 | 11.54 | 6,116,229 | +0.03(+0.27%) |
Apr 14, 2009 | 11.64 | 11.73 | 6.558 | 11.51 | 6,340,446 | -0.02(-0.14%) |
Apr 13, 2009 | 11.91 | 12.02 | 11.50 | 11.52 | 8,584,858 | -0.14(-1.20%) |
Apr 09, 2009 | 11.82 | 11.99 | 11.58 | 11.66 | 6,135,183 | -0.24(-2.03%) |
Apr 08, 2009 | 12.02 | 12.14 | 11.62 | 11.91 | 7,605,484 | +0.10(+0.86%) |
Apr 07, 2009 | 12.38 | 12.38 | 11.80 | 11.81 | 10,185,734 | -0.27(-2.26%) |
Apr 06, 2009 | 12.12 | 12.15 | 11.70 | 12.08 | 12,455,457 | -0.41(-3.25%) |
Apr 03, 2009 | 13.43 | 13.57 | 12.30 | 12.48 | 11,956,138 | -0.95(-7.08%) |
Apr 02, 2009 | 14.02 | 14.11 | 13.26 | 13.43 | 13,383,381 | -1.06(-7.32%) |
Apr 01, 2009 | 14.46 | 14.55 | 14.07 | 14.50 | 6,846,868 | +0.56(+4.03%) |
Mar 31, 2009 | 14.07 | 14.27 | 13.62 | 13.93 | 7,488,799 | +0.08(+0.56%) |
Mar 30, 2009 | 13.70 | 14.27 | 13.48 | 13.86 | 7,147,094 | -0.72(-4.92%) |
Mar 26, 2009 | 15.07 | 15.09 | 14.50 | 14.57 | 7,803,786 | -0.34(-2.25%) |
Mar 25, 2009 | 14.49 | 15.14 | 14.14 | 14.91 | 14,299,432 | +0.55(+3.86%) |
Mar 24, 2009 | 13.86 | 14.64 | 13.61 | 14.35 | 10,240,074 | +0.23(+1.60%) |
Mar 23, 2009 | 14.13 | 14.35 | 14.06 | 14.13 | 9,697,820 | +0.16(+1.17%) |
Mar 20, 2009 | 14.43 | 14.43 | 13.92 | 13.96 | 13,881,874 | -0.58(-3.97%) |
Mar 19, 2009 | 14.19 | 14.72 | 14.10 | 14.54 | 17,931,792 | +1.95(+15.48%) |
Mar 18, 2009 | 12.15 | 13.61 | 11.76 | 12.59 | 15,086,977 | +0.34(+2.73%) |
Mar 17, 2009 | 12.37 | 12.43 | 11.91 | 12.26 | 6,249,704 | -0.12(-1.01%) |
Mar 16, 2009 | 12.28 | 12.55 | 12.09 | 12.38 | 4,553,318 | -0.03(-0.25%) |
Mar 13, 2009 | 12.30 | 12.53 | 12.05 | 12.41 | 0 | +0.31(+2.58%) |
Mar 12, 2009 | 12.18 | 12.26 | 11.76 | 12.10 | 8,452,880 | +0.20(+1.70%) |
Mar 11, 2009 | 11.41 | 12.07 | 11.27 | 11.90 | 9,724,267 | +0.58(+5.17%) |
Mar 10, 2009 | 11.98 | 12.24 | 11.17 | 11.31 | 14,369,995 | -0.92(-7.52%) |
Mar 09, 2009 | 12.74 | 12.89 | 12.08 | 12.23 | 9,870,386 | -0.77(-5.93%) |
Mar 06, 2009 | 13.15 | 13.49 | 12.78 | 13.01 | 0 | +0.12(+0.97%) |
Mar 05, 2009 | 12.17 | 13.09 | 12.17 | 12.88 | 7,139,419 | +0.74(+6.10%) |
Mar 04, 2009 | 12.78 | 12.80 | 11.98 | 12.14 | 9,730,549 | +0.40(+3.39%) |