Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.27 | 14.47 | 13.98 | 14.47 | 1,289,621 | +0.25(+1.73%) |
May 28, 2009 | 13.44 | 14.24 | 13.36 | 14.23 | 2,454,086 | +0.94(+7.05%) |
May 27, 2009 | 14.11 | 14.24 | 13.22 | 13.29 | 2,427,459 | -1.03(-7.22%) |
May 26, 2009 | 13.71 | 14.33 | 13.64 | 14.32 | 1,102,708 | +0.49(+3.55%) |
May 22, 2009 | 13.97 | 14.16 | 13.74 | 13.83 | 743,377 | +0.01(+0.07%) |
May 21, 2009 | 14.08 | 14.21 | 13.58 | 13.82 | 1,310,451 | -0.47(-3.26%) |
May 20, 2009 | 15.03 | 15.12 | 14.15 | 14.29 | 2,260,752 | -0.40(-2.72%) |
May 19, 2009 | 15.38 | 15.38 | 14.63 | 14.69 | 1,632,824 | -0.65(-4.24%) |
May 18, 2009 | 14.05 | 15.53 | 13.84 | 15.34 | 2,252,401 | +1.53(+11.04%) |
May 15, 2009 | 14.22 | 14.22 | 13.76 | 13.81 | 1,987,657 | -0.50(-3.50%) |
May 14, 2009 | 14.20 | 14.69 | 14.20 | 14.31 | 1,914,798 | +0.28(+2.01%) |
May 13, 2009 | 14.68 | 14.78 | 14.00 | 14.03 | 1,495,594 | -1.04(-6.92%) |
May 12, 2009 | 15.44 | 15.51 | 14.70 | 15.08 | 1,487,051 | -0.11(-0.74%) |
May 11, 2009 | 15.37 | 16.66 | 15.15 | 15.19 | 1,603,780 | -1.64(-9.73%) |
May 08, 2009 | 16.14 | 16.89 | 15.28 | 16.83 | 2,373,732 | +1.21(+7.73%) |
May 07, 2009 | 16.45 | 16.62 | 15.53 | 15.62 | 1,908,131 | -0.61(-3.75%) |
May 06, 2009 | 16.36 | 16.50 | 15.40 | 16.23 | 2,005,586 | -0.02(-0.13%) |
May 05, 2009 | 15.72 | 16.33 | 15.48 | 16.25 | 2,112,402 | +0.32(+2.02%) |
May 04, 2009 | 14.38 | 15.96 | 14.32 | 15.93 | 2,834,890 | +1.73(+12.18%) |
May 01, 2009 | 13.91 | 14.28 | 13.90 | 14.20 | 1,588,820 | +0.23(+1.61%) |
Apr 30, 2009 | 15.10 | 15.13 | 13.88 | 13.97 | 2,181,978 | -0.84(-5.67%) |
Apr 29, 2009 | 14.73 | 14.82 | 14.18 | 14.81 | 3,077,874 | +0.37(+2.55%) |
Apr 28, 2009 | 14.81 | 15.47 | 14.07 | 14.44 | 6,440,632 | -1.57(-9.81%) |
Apr 27, 2009 | 16.31 | 16.89 | 15.85 | 16.01 | 1,630,282 | -0.48(-2.92%) |
Apr 24, 2009 | 15.92 | 16.67 | 15.18 | 16.49 | 2,242,598 | +0.64(+4.04%) |
Apr 23, 2009 | 16.22 | 16.22 | 15.29 | 15.85 | 1,721,779 | -0.07(-0.42%) |
Apr 22, 2009 | 16.55 | 17.02 | 15.79 | 15.92 | 1,770,707 | -1.10(-6.46%) |
Apr 21, 2009 | 15.80 | 17.05 | 15.39 | 17.02 | 2,248,337 | +0.88(+5.42%) |
Apr 20, 2009 | 16.43 | 17.01 | 16.15 | 16.15 | 1,519,261 | -0.97(-5.65%) |
Apr 17, 2009 | 17.26 | 17.33 | 16.87 | 17.11 | 1,421,586 | -0.08(-0.45%) |
Apr 16, 2009 | 17.29 | 17.45 | 16.98 | 17.19 | 1,660,257 | -0.07(-0.39%) |
Apr 15, 2009 | 16.11 | 17.26 | 15.98 | 17.26 | 1,306,781 | +0.97(+5.94%) |
Apr 14, 2009 | 16.21 | 16.60 | 15.98 | 16.29 | 2,662,017 | +0.52(+3.31%) |
Apr 13, 2009 | 15.35 | 15.86 | 15.23 | 15.77 | 1,246,584 | +0.10(+0.65%) |
Apr 09, 2009 | 15.23 | 15.68 | 15.08 | 15.67 | 3,685,420 | +1.05(+7.22%) |
Apr 08, 2009 | 14.43 | 14.72 | 14.04 | 14.61 | 885,750 | +0.28(+1.93%) |
Apr 07, 2009 | 15.11 | 15.11 | 14.32 | 14.33 | 1,717,171 | -0.93(-6.10%) |
Apr 06, 2009 | 15.36 | 15.65 | 15.10 | 15.27 | 1,158,863 | -0.56(-3.53%) |
Apr 03, 2009 | 14.91 | 15.84 | 14.91 | 15.82 | 1,895,129 | +0.73(+4.81%) |
Apr 02, 2009 | 14.95 | 15.32 | 14.76 | 15.10 | 3,239,379 | +0.15(+1.03%) |
Apr 01, 2009 | 15.39 | 15.39 | 14.41 | 14.94 | 1,517,612 | -0.10(-0.68%) |
Mar 31, 2009 | 14.43 | 15.10 | 14.24 | 15.05 | 1,594,156 | +0.76(+5.34%) |
Mar 30, 2009 | 14.65 | 14.79 | 14.27 | 14.28 | 1,241,769 | -1.45(-9.24%) |
Mar 26, 2009 | 15.65 | 15.84 | 15.31 | 15.74 | 2,040,721 | +0.38(+2.50%) |
Mar 25, 2009 | 14.86 | 15.40 | 14.33 | 15.35 | 1,752,697 | +0.69(+4.68%) |
Mar 24, 2009 | 15.74 | 15.93 | 14.64 | 14.67 | 2,191,455 | -1.36(-8.49%) |
Mar 23, 2009 | 14.65 | 16.04 | 14.55 | 16.03 | 2,667,736 | +1.87(+13.23%) |
Mar 20, 2009 | 13.30 | 14.50 | 13.30 | 14.16 | 2,759,385 | +0.30(+2.14%) |
Mar 19, 2009 | 14.64 | 14.64 | 13.45 | 13.86 | 2,421,427 | -0.45(-3.11%) |
Mar 18, 2009 | 13.89 | 14.49 | 13.44 | 14.30 | 4,306,187 | +0.07(+0.47%) |
Mar 17, 2009 | 13.59 | 14.27 | 13.51 | 14.24 | 4,352,763 | +0.66(+4.86%) |
Mar 16, 2009 | 14.69 | 14.71 | 13.47 | 13.58 | 1,950,891 | -0.91(-6.25%) |
Mar 13, 2009 | 13.97 | 14.59 | 13.77 | 14.48 | 0 | +0.56(+4.04%) |
Mar 12, 2009 | 13.26 | 14.05 | 13.02 | 13.92 | 2,888,960 | +0.68(+5.10%) |
Mar 11, 2009 | 12.98 | 13.39 | 12.30 | 13.24 | 2,077,780 | +0.64(+5.08%) |
Mar 10, 2009 | 11.21 | 12.61 | 11.20 | 12.60 | 3,176,249 | +1.77(+16.29%) |
Mar 09, 2009 | 10.55 | 11.08 | 10.52 | 10.84 | 3,112,786 | -0.08(-0.75%) |
Mar 06, 2009 | 11.72 | 11.76 | 10.55 | 10.92 | 0 | -0.79(-6.73%) |
Mar 05, 2009 | 12.01 | 12.21 | 11.47 | 11.71 | 2,065,132 | -0.57(-4.67%) |
Mar 04, 2009 | 12.54 | 12.72 | 12.12 | 12.28 | 3,185,743 | +0.16(+1.35%) |