Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.32 | 15.45 | 15.10 | 15.33 | 4,907,650 | +0.07(+0.46%) |
May 28, 2009 | 14.95 | 15.34 | 14.85 | 15.26 | 4,005,256 | +0.38(+2.57%) |
May 27, 2009 | 15.15 | 15.24 | 14.79 | 14.88 | 4,516,383 | -0.30(-1.99%) |
May 26, 2009 | 14.72 | 15.26 | 14.57 | 15.18 | 4,992,236 | +0.48(+3.28%) |
May 22, 2009 | 14.60 | 14.95 | 14.53 | 14.70 | 4,157,351 | +0.10(+0.68%) |
May 21, 2009 | 14.77 | 14.77 | 14.52 | 14.60 | 4,720,756 | -0.31(-2.09%) |
May 20, 2009 | 15.15 | 15.27 | 14.87 | 14.91 | 5,019,126 | -0.17(-1.13%) |
May 19, 2009 | 14.58 | 15.23 | 14.45 | 15.08 | 6,593,341 | +0.56(+3.84%) |
May 18, 2009 | 14.94 | 15.12 | 14.49 | 14.52 | 9,097,019 | -0.29(-1.94%) |
May 15, 2009 | 15.08 | 15.13 | 14.41 | 14.81 | 7,252,886 | -0.27(-1.78%) |
May 14, 2009 | 14.86 | 15.18 | 14.71 | 15.08 | 5,161,184 | +0.22(+1.49%) |
May 13, 2009 | 15.23 | 15.26 | 14.78 | 14.86 | 3,666,414 | -0.53(-3.47%) |
May 12, 2009 | 15.45 | 15.49 | 15.15 | 15.39 | 4,252,761 | -0.02(-0.15%) |
May 11, 2009 | 15.38 | 15.51 | 15.19 | 15.42 | 5,693,647 | +0.03(+0.21%) |
May 08, 2009 | 14.95 | 15.48 | 14.84 | 15.38 | 5,215,028 | +0.59(+4.02%) |
May 07, 2009 | 14.79 | 14.98 | 14.64 | 14.79 | 4,499,923 | +0.14(+0.97%) |
May 06, 2009 | 14.59 | 14.79 | 14.39 | 14.65 | 3,713,669 | +0.07(+0.45%) |
May 05, 2009 | 14.81 | 14.83 | 14.48 | 14.58 | 3,818,057 | -0.26(-1.75%) |
May 04, 2009 | 14.87 | 14.87 | 14.50 | 14.84 | 5,331,490 | +0.07(+0.45%) |
May 01, 2009 | 14.35 | 14.79 | 14.16 | 14.77 | 6,079,567 | +0.65(+4.61%) |
Apr 30, 2009 | 14.24 | 14.35 | 13.86 | 14.12 | 9,657,376 | -0.01(-0.10%) |
Apr 29, 2009 | 14.12 | 14.30 | 13.95 | 14.14 | 6,481,066 | +0.08(+0.57%) |
Apr 28, 2009 | 13.86 | 14.17 | 13.82 | 14.06 | 3,195,450 | +0.06(+0.40%) |
Apr 27, 2009 | 13.71 | 14.11 | 13.67 | 14.00 | 3,720,488 | +0.17(+1.19%) |
Apr 24, 2009 | 13.95 | 14.01 | 13.66 | 13.83 | 3,783,354 | -0.03(-0.24%) |
Apr 23, 2009 | 13.85 | 13.88 | 13.65 | 13.87 | 5,148,659 | +0.08(+0.58%) |
Apr 22, 2009 | 13.65 | 13.94 | 13.56 | 13.79 | 6,641,701 | +0.01(+0.10%) |
Apr 21, 2009 | 13.91 | 13.99 | 13.67 | 13.77 | 4,827,617 | -0.09(-0.65%) |
Apr 20, 2009 | 13.73 | 14.16 | 13.70 | 13.86 | 6,246,399 | -0.04(-0.27%) |
Apr 17, 2009 | 13.82 | 13.95 | 13.76 | 13.90 | 5,301,346 | +0.13(+0.93%) |
Apr 16, 2009 | 13.70 | 13.82 | 13.46 | 13.77 | 4,521,878 | +0.17(+1.28%) |
Apr 15, 2009 | 13.09 | 13.60 | 13.09 | 13.60 | 4,244,015 | +0.46(+3.49%) |
Apr 14, 2009 | 13.32 | 13.32 | 13.03 | 13.14 | 3,646,023 | -0.23(-1.73%) |
Apr 13, 2009 | 13.63 | 13.66 | 13.25 | 13.37 | 3,600,236 | -0.28(-2.04%) |
Apr 09, 2009 | 13.83 | 13.98 | 13.45 | 13.65 | 3,729,701 | +0.08(+0.59%) |
Apr 08, 2009 | 13.37 | 13.64 | 13.26 | 13.57 | 3,616,903 | +0.27(+2.06%) |
Apr 07, 2009 | 13.21 | 13.42 | 12.94 | 13.30 | 3,995,178 | +0.01(+0.07%) |
Apr 06, 2009 | 13.45 | 13.55 | 13.17 | 13.29 | 4,026,922 | -0.25(-1.85%) |
Apr 03, 2009 | 13.72 | 13.88 | 13.40 | 13.54 | 3,746,656 | -0.20(-1.44%) |
Apr 02, 2009 | 13.83 | 13.97 | 13.59 | 13.74 | 6,755,939 | +0.14(+1.04%) |
Apr 01, 2009 | 13.42 | 13.81 | 13.36 | 13.59 | 6,859,277 | +0.04(+0.28%) |
Mar 31, 2009 | 13.25 | 13.79 | 13.14 | 13.56 | 5,766,740 | +0.38(+2.90%) |
Mar 30, 2009 | 13.32 | 13.46 | 13.02 | 13.17 | 5,566,198 | -0.67(-4.84%) |
Mar 26, 2009 | 13.79 | 13.87 | 13.51 | 13.84 | 6,377,550 | +0.10(+0.76%) |
Mar 25, 2009 | 13.86 | 13.98 | 13.51 | 13.74 | 6,380,132 | -0.08(-0.55%) |
Mar 24, 2009 | 13.89 | 14.09 | 13.70 | 13.82 | 3,646,229 | -0.20(-1.41%) |
Mar 23, 2009 | 13.60 | 14.02 | 13.59 | 14.01 | 4,945,915 | +0.60(+4.47%) |
Mar 20, 2009 | 13.66 | 13.92 | 13.37 | 13.41 | 5,562,960 | -0.26(-1.90%) |
Mar 19, 2009 | 13.39 | 13.71 | 13.24 | 13.67 | 6,056,830 | +0.41(+3.07%) |
Mar 18, 2009 | 12.57 | 13.29 | 12.42 | 13.27 | 7,156,576 | +0.61(+4.84%) |
Mar 17, 2009 | 12.56 | 12.66 | 12.29 | 12.65 | 4,611,761 | +0.13(+1.02%) |
Mar 16, 2009 | 12.27 | 12.79 | 12.23 | 12.53 | 4,898,351 | +0.33(+2.67%) |
Mar 13, 2009 | 11.88 | 12.24 | 11.83 | 12.20 | 0 | +0.35(+2.99%) |
Mar 12, 2009 | 11.88 | 11.95 | 11.67 | 11.85 | 5,772,439 | -0.08(-0.67%) |
Mar 11, 2009 | 12.03 | 12.10 | 11.89 | 11.93 | 4,455,578 | +0.02(+0.20%) |
Mar 10, 2009 | 11.72 | 12.01 | 11.62 | 11.90 | 7,061,204 | +0.35(+3.07%) |
Mar 09, 2009 | 11.68 | 11.77 | 11.45 | 11.55 | 4,095,760 | -0.23(-1.93%) |
Mar 06, 2009 | 12.00 | 12.42 | 11.46 | 11.78 | 0 | -0.13(-1.11%) |
Mar 05, 2009 | 12.31 | 12.39 | 11.77 | 11.91 | 6,742,387 | -0.63(-5.01%) |
Mar 04, 2009 | 12.30 | 12.71 | 12.16 | 12.54 | 5,027,138 | -0.06(-0.49%) |