Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.80 | 13.16 | 12.69 | 12.82 | 12,955,472 | +0.11(+0.87%) |
May 28, 2009 | 13.27 | 13.51 | 12.51 | 12.71 | 13,924,054 | -0.89(-6.51%) |
May 27, 2009 | 13.87 | 14.39 | 13.57 | 13.60 | 7,277,410 | -0.31(-2.25%) |
May 26, 2009 | 13.42 | 14.30 | 13.19 | 13.91 | 7,510,099 | +0.34(+2.50%) |
May 22, 2009 | 13.68 | 13.85 | 13.19 | 13.57 | 5,126,257 | -0.04(-0.29%) |
May 21, 2009 | 14.29 | 14.48 | 13.51 | 13.61 | 10,767,924 | -0.86(-5.94%) |
May 20, 2009 | 15.05 | 15.56 | 14.35 | 14.47 | 11,114,084 | -0.46(-3.10%) |
May 19, 2009 | 14.75 | 15.29 | 14.59 | 14.93 | 6,858,168 | -0.02(-0.13%) |
May 18, 2009 | 14.61 | 15.01 | 14.18 | 14.95 | 11,460,075 | +0.25(+1.68%) |
May 15, 2009 | 14.09 | 15.01 | 13.94 | 14.71 | 26,310,674 | +1.06(+7.78%) |
May 14, 2009 | 13.25 | 14.15 | 13.16 | 13.64 | 9,914,890 | +0.44(+3.35%) |
May 13, 2009 | 13.88 | 14.05 | 13.02 | 13.20 | 15,475,330 | -1.13(-7.86%) |
May 12, 2009 | 14.67 | 14.96 | 13.87 | 14.33 | 10,093,116 | -0.27(-1.87%) |
May 11, 2009 | 14.76 | 15.10 | 14.25 | 14.60 | 8,949,514 | -0.44(-2.94%) |
May 08, 2009 | 15.17 | 15.48 | 14.34 | 15.05 | 8,502,203 | -0.03(-0.22%) |
May 07, 2009 | 15.99 | 16.28 | 14.50 | 15.08 | 15,299,352 | -0.41(-2.65%) |
May 06, 2009 | 15.90 | 16.26 | 15.14 | 15.49 | 14,939,866 | -0.08(-0.50%) |
May 05, 2009 | 15.43 | 16.04 | 15.31 | 15.57 | 9,037,376 | -0.04(-0.25%) |
May 04, 2009 | 15.60 | 15.68 | 15.43 | 15.61 | 8,631,655 | +0.95(+6.49%) |
May 01, 2009 | 14.77 | 14.97 | 14.22 | 14.65 | 6,196,601 | -0.08(-0.57%) |
Apr 30, 2009 | 14.32 | 15.09 | 14.13 | 14.74 | 9,165,981 | +0.64(+4.53%) |
Apr 29, 2009 | 14.32 | 14.59 | 14.00 | 14.10 | 8,685,824 | +0.01(+0.09%) |
Apr 28, 2009 | 13.94 | 14.54 | 13.74 | 14.09 | 6,511,848 | -0.08(-0.60%) |
Apr 27, 2009 | 14.41 | 14.47 | 13.88 | 14.17 | 7,665,637 | -0.48(-3.29%) |
Apr 24, 2009 | 13.92 | 14.88 | 13.81 | 14.65 | 9,491,489 | +0.89(+6.43%) |
Apr 23, 2009 | 14.28 | 14.30 | 13.29 | 13.77 | 7,676,795 | -0.20(-1.40%) |
Apr 22, 2009 | 13.40 | 14.82 | 13.38 | 13.96 | 11,566,231 | +0.18(+1.28%) |
Apr 21, 2009 | 13.27 | 13.99 | 13.19 | 13.79 | 7,932,869 | +0.25(+1.83%) |
Apr 20, 2009 | 14.36 | 14.36 | 13.40 | 13.54 | 10,011,800 | -0.96(-6.60%) |
Apr 17, 2009 | 13.85 | 14.54 | 13.66 | 14.50 | 10,143,538 | +0.66(+4.80%) |
Apr 16, 2009 | 13.11 | 14.17 | 13.04 | 13.83 | 11,107,740 | +0.85(+6.52%) |
Apr 15, 2009 | 13.52 | 13.65 | 12.51 | 12.99 | 12,721,405 | -0.67(-4.91%) |
Apr 14, 2009 | 13.51 | 14.32 | 13.50 | 13.66 | 10,519,134 | -0.84(-5.80%) |
Apr 13, 2009 | 14.01 | 14.63 | 13.75 | 14.50 | 10,890,593 | +0.23(+1.60%) |
Apr 09, 2009 | 12.80 | 14.33 | 12.36 | 14.27 | 17,520,788 | +2.11(+17.35%) |
Apr 08, 2009 | 11.24 | 12.33 | 11.24 | 12.16 | 11,841,767 | +1.13(+10.21%) |
Apr 07, 2009 | 11.74 | 11.79 | 11.00 | 11.03 | 9,922,026 | -1.18(-9.65%) |
Apr 06, 2009 | 12.49 | 12.51 | 11.91 | 12.21 | 6,368,364 | -0.48(-3.75%) |
Apr 03, 2009 | 11.97 | 12.71 | 11.92 | 12.69 | 8,421,247 | +0.70(+5.87%) |
Apr 02, 2009 | 11.42 | 12.31 | 11.42 | 11.98 | 8,016,012 | +0.82(+7.35%) |
Apr 01, 2009 | 10.71 | 11.22 | 10.53 | 11.16 | 6,594,047 | +0.25(+2.33%) |
Mar 31, 2009 | 11.09 | 11.22 | 10.32 | 10.91 | 8,955,004 | -0.02(-0.18%) |
Mar 30, 2009 | 11.09 | 11.14 | 10.66 | 10.93 | 6,111,736 | -0.64(-5.57%) |
Mar 26, 2009 | 10.85 | 11.64 | 10.66 | 11.57 | 10,343,262 | +0.94(+8.89%) |
Mar 25, 2009 | 10.93 | 11.54 | 10.08 | 10.63 | 12,906,079 | -0.05(-0.49%) |
Mar 24, 2009 | 10.17 | 10.99 | 10.03 | 10.68 | 11,592,856 | +0.37(+3.60%) |
Mar 23, 2009 | 10.06 | 10.32 | 9.959 | 10.31 | 7,542,847 | +0.94(+10.08%) |
Mar 20, 2009 | 9.952 | 10.00 | 9.138 | 9.366 | 7,256,395 | -0.57(-5.77%) |
Mar 19, 2009 | 10.35 | 10.42 | 9.832 | 9.939 | 6,622,254 | -0.18(-1.78%) |
Mar 18, 2009 | 10.02 | 10.41 | 9.633 | 10.12 | 14,440,167 | -0.11(-1.10%) |
Mar 17, 2009 | 9.939 | 10.27 | 9.665 | 10.23 | 7,104,705 | +0.44(+4.52%) |
Mar 16, 2009 | 10.25 | 10.42 | 9.737 | 9.789 | 10,322,483 | -0.34(-3.34%) |
Mar 13, 2009 | 9.965 | 10.51 | 9.789 | 10.13 | 0 | +0.19(+1.90%) |
Mar 12, 2009 | 9.366 | 9.991 | 9.131 | 9.939 | 9,829,470 | +0.53(+5.68%) |
Mar 11, 2009 | 9.125 | 9.672 | 8.858 | 9.405 | 11,317,639 | +0.39(+4.34%) |
Mar 10, 2009 | 8.259 | 9.118 | 8.174 | 9.014 | 11,211,390 | +0.97(+12.06%) |
Mar 09, 2009 | 7.783 | 8.389 | 7.731 | 8.044 | 9,174,832 | +0.12(+1.56%) |
Mar 06, 2009 | 8.044 | 8.187 | 7.601 | 7.920 | 0 | -0.05(-0.57%) |
Mar 05, 2009 | 8.389 | 8.448 | 7.842 | 7.966 | 13,489,965 | -0.89(-10.01%) |
Mar 04, 2009 | 8.408 | 9.066 | 8.363 | 8.851 | 9,141,798 | +0.46(+5.51%) |