Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.85 | 14.11 | 13.73 | 14.11 | 3,819,065 | +0.28(+2.00%) |
May 28, 2009 | 14.05 | 14.18 | 13.54 | 13.83 | 2,454,462 | -0.08(-0.58%) |
May 27, 2009 | 14.15 | 14.30 | 13.86 | 13.91 | 2,182,902 | -0.28(-1.95%) |
May 26, 2009 | 13.74 | 14.25 | 13.70 | 14.19 | 3,888,880 | +0.37(+2.69%) |
May 22, 2009 | 13.68 | 14.02 | 13.62 | 13.82 | 3,688,178 | +0.15(+1.12%) |
May 21, 2009 | 14.00 | 14.03 | 13.52 | 13.66 | 4,674,125 | -0.48(-3.38%) |
May 20, 2009 | 14.26 | 14.62 | 14.10 | 14.14 | 4,491,389 | +0.03(+0.24%) |
May 19, 2009 | 14.17 | 14.29 | 14.02 | 14.11 | 3,086,091 | -0.12(-0.84%) |
May 18, 2009 | 13.75 | 14.26 | 13.71 | 14.23 | 5,145,475 | +0.55(+3.99%) |
May 15, 2009 | 13.68 | 14.00 | 13.65 | 13.68 | 4,945,986 | -0.05(-0.34%) |
May 14, 2009 | 13.71 | 13.95 | 13.66 | 13.73 | 5,091,771 | +0.08(+0.59%) |
May 13, 2009 | 13.83 | 13.96 | 13.64 | 13.65 | 5,840,901 | -0.52(-3.67%) |
May 12, 2009 | 14.45 | 14.47 | 13.98 | 14.17 | 4,703,641 | -0.27(-1.86%) |
May 11, 2009 | 14.41 | 14.57 | 14.14 | 14.43 | 4,290,432 | -0.02(-0.15%) |
May 08, 2009 | 14.54 | 14.73 | 14.41 | 14.46 | 4,657,048 | +0.18(+1.25%) |
May 07, 2009 | 14.54 | 14.72 | 14.25 | 14.28 | 4,369,020 | -0.03(-0.24%) |
May 06, 2009 | 14.84 | 14.93 | 14.07 | 14.31 | 11,031,764 | -1.10(-7.11%) |
May 05, 2009 | 15.54 | 15.56 | 14.66 | 15.41 | 14,779,108 | -0.32(-2.03%) |
May 04, 2009 | 14.02 | 15.78 | 13.89 | 15.73 | 26,818,392 | +2.45(+18.47%) |
May 01, 2009 | 12.60 | 13.51 | 12.60 | 13.27 | 8,917,094 | +0.52(+4.11%) |
Apr 30, 2009 | 12.43 | 13.02 | 12.33 | 12.75 | 5,919,564 | +0.55(+4.47%) |
Apr 29, 2009 | 12.30 | 12.40 | 12.01 | 12.20 | 5,764,285 | +0.09(+0.78%) |
Apr 28, 2009 | 11.91 | 12.20 | 11.80 | 12.11 | 5,541,628 | +0.09(+0.71%) |
Apr 27, 2009 | 12.20 | 12.31 | 11.97 | 12.02 | 6,393,454 | -0.46(-3.69%) |
Apr 24, 2009 | 12.00 | 12.51 | 11.96 | 12.49 | 4,899,155 | +0.56(+4.68%) |
Apr 23, 2009 | 11.92 | 11.96 | 11.73 | 11.93 | 5,064,169 | +0.03(+0.25%) |
Apr 22, 2009 | 11.45 | 12.04 | 11.31 | 11.90 | 6,869,443 | +0.23(+1.97%) |
Apr 21, 2009 | 11.21 | 11.70 | 11.21 | 11.67 | 3,568,946 | +0.40(+3.52%) |
Apr 20, 2009 | 11.73 | 11.79 | 11.26 | 11.27 | 2,990,735 | -0.66(-5.54%) |
Apr 17, 2009 | 11.47 | 11.97 | 11.47 | 11.93 | 5,168,776 | +0.47(+4.09%) |
Apr 16, 2009 | 11.21 | 11.51 | 11.09 | 11.46 | 3,611,307 | +0.27(+2.44%) |
Apr 15, 2009 | 11.20 | 11.30 | 11.05 | 11.19 | 2,861,689 | -0.06(-0.49%) |
Apr 14, 2009 | 11.46 | 11.46 | 11.14 | 11.24 | 5,718,843 | -0.26(-2.23%) |
Apr 13, 2009 | 11.41 | 11.55 | 11.22 | 11.50 | 3,904,351 | +0.12(+1.01%) |
Apr 09, 2009 | 11.32 | 11.44 | 11.07 | 11.39 | 4,539,188 | +0.41(+3.73%) |
Apr 08, 2009 | 10.65 | 10.98 | 10.59 | 10.98 | 4,803,556 | +0.32(+3.04%) |
Apr 07, 2009 | 10.79 | 10.87 | 10.41 | 10.65 | 6,774,345 | -0.79(-6.90%) |
Apr 06, 2009 | 11.34 | 11.44 | 11.18 | 11.44 | 4,831,301 | +0.06(+0.56%) |
Apr 03, 2009 | 11.45 | 11.47 | 11.18 | 11.38 | 3,222,698 | -0.05(-0.41%) |
Apr 02, 2009 | 10.97 | 11.58 | 10.85 | 11.42 | 6,507,407 | +0.71(+6.61%) |
Apr 01, 2009 | 10.37 | 10.78 | 10.25 | 10.72 | 3,118,170 | +0.20(+1.95%) |
Mar 31, 2009 | 10.54 | 10.75 | 10.35 | 10.51 | 4,576,713 | +0.00(+0.04%) |
Mar 30, 2009 | 10.76 | 10.88 | 10.35 | 10.51 | 4,332,389 | -0.58(-5.23%) |
Mar 26, 2009 | 10.86 | 11.09 | 10.65 | 11.09 | 4,783,484 | +0.32(+2.97%) |
Mar 25, 2009 | 10.73 | 11.02 | 10.53 | 10.77 | 4,156,357 | +0.09(+0.80%) |
Mar 24, 2009 | 10.48 | 10.84 | 10.47 | 10.68 | 4,582,081 | +0.11(+1.01%) |
Mar 23, 2009 | 10.29 | 10.58 | 10.27 | 10.58 | 3,595,941 | +0.68(+6.85%) |
Mar 20, 2009 | 10.08 | 10.18 | 9.880 | 9.897 | 4,029,375 | -0.33(-3.19%) |
Mar 19, 2009 | 10.05 | 10.26 | 10.03 | 10.22 | 5,155,887 | +0.12(+1.22%) |
Mar 18, 2009 | 9.799 | 10.28 | 9.731 | 10.10 | 7,074,682 | +0.27(+2.72%) |
Mar 17, 2009 | 9.586 | 9.833 | 9.518 | 9.833 | 4,675,072 | +0.33(+3.50%) |
Mar 16, 2009 | 9.611 | 9.735 | 9.500 | 9.500 | 3,604,032 | +0.06(+0.63%) |
Mar 13, 2009 | 9.249 | 9.466 | 9.159 | 9.441 | 0 | +0.23(+2.50%) |
Mar 12, 2009 | 8.959 | 9.253 | 8.822 | 9.211 | 4,683,996 | +0.21(+2.37%) |
Mar 11, 2009 | 9.027 | 9.159 | 8.848 | 8.997 | 4,267,222 | +0.03(+0.38%) |
Mar 10, 2009 | 8.622 | 8.963 | 8.592 | 8.963 | 5,589,811 | +0.46(+5.36%) |
Mar 09, 2009 | 8.665 | 8.759 | 8.447 | 8.507 | 5,569,622 | -0.30(-3.44%) |
Mar 06, 2009 | 8.746 | 8.997 | 8.635 | 8.810 | 0 | +0.03(+0.39%) |
Mar 05, 2009 | 9.215 | 9.215 | 8.699 | 8.776 | 6,684,521 | -0.49(-5.34%) |
Mar 04, 2009 | 9.053 | 9.437 | 8.963 | 9.270 | 7,414,360 | +0.27(+2.98%) |