Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.05 | 14.58 | 13.84 | 14.56 | 5,308,078 | +0.52(+3.73%) |
May 28, 2009 | 13.93 | 14.06 | 13.37 | 14.04 | 4,250,883 | +0.40(+2.96%) |
May 27, 2009 | 14.27 | 14.44 | 13.62 | 13.63 | 5,458,794 | -0.56(-3.93%) |
May 26, 2009 | 13.58 | 14.26 | 13.46 | 14.19 | 6,489,143 | +0.54(+3.93%) |
May 22, 2009 | 14.05 | 14.05 | 13.55 | 13.65 | 4,742,509 | -0.31(-2.21%) |
May 21, 2009 | 13.27 | 14.06 | 13.21 | 13.96 | 9,005,712 | +0.38(+2.82%) |
May 20, 2009 | 14.50 | 14.62 | 13.47 | 13.58 | 8,021,823 | -0.69(-4.85%) |
May 19, 2009 | 14.41 | 14.72 | 14.02 | 14.27 | 5,919,178 | -0.31(-2.12%) |
May 18, 2009 | 13.94 | 14.70 | 13.81 | 14.58 | 5,371,005 | +0.85(+6.16%) |
May 15, 2009 | 14.07 | 14.48 | 13.69 | 13.74 | 5,306,835 | -0.63(-4.39%) |
May 14, 2009 | 13.60 | 14.46 | 13.43 | 14.37 | 6,566,849 | +0.67(+4.90%) |
May 13, 2009 | 13.87 | 14.21 | 13.55 | 13.69 | 5,628,692 | -0.42(-2.95%) |
May 12, 2009 | 14.96 | 15.35 | 13.80 | 14.11 | 8,718,598 | -0.70(-4.72%) |
May 11, 2009 | 15.28 | 16.26 | 14.76 | 14.81 | 7,806,153 | -0.62(-4.01%) |
May 08, 2009 | 15.72 | 16.05 | 13.94 | 15.43 | 15,446,514 | -1.79(-10.41%) |
May 07, 2009 | 17.35 | 17.78 | 14.93 | 17.22 | 9,717,785 | -0.21(-1.19%) |
May 06, 2009 | 16.66 | 17.68 | 16.41 | 17.43 | 7,485,743 | +1.26(+7.81%) |
May 05, 2009 | 16.15 | 16.50 | 15.70 | 16.17 | 4,731,177 | -0.19(-1.15%) |
May 04, 2009 | 15.67 | 16.37 | 15.45 | 16.35 | 7,624,572 | +2.28(+16.17%) |
May 01, 2009 | 13.97 | 14.63 | 13.92 | 14.08 | 4,003,075 | -0.01(-0.10%) |
Apr 30, 2009 | 15.04 | 15.31 | 14.09 | 14.09 | 4,266,023 | -0.55(-3.76%) |
Apr 29, 2009 | 13.80 | 14.81 | 13.74 | 14.64 | 5,847,024 | +1.09(+8.03%) |
Apr 28, 2009 | 13.31 | 13.89 | 13.05 | 13.55 | 4,821,183 | -0.07(-0.54%) |
Apr 27, 2009 | 14.41 | 14.82 | 13.47 | 13.63 | 5,851,554 | -1.20(-8.11%) |
Apr 24, 2009 | 14.23 | 15.29 | 13.65 | 14.83 | 7,584,525 | +0.69(+4.84%) |
Apr 23, 2009 | 14.44 | 14.82 | 13.55 | 14.14 | 8,383,073 | -0.19(-1.36%) |
Apr 22, 2009 | 13.77 | 15.96 | 13.48 | 14.34 | 12,841,686 | -0.13(-0.88%) |
Apr 21, 2009 | 12.11 | 14.76 | 11.93 | 14.47 | 12,798,081 | +1.93(+15.37%) |
Apr 20, 2009 | 14.36 | 14.36 | 12.43 | 12.54 | 10,323,478 | -2.07(-14.16%) |
Apr 17, 2009 | 13.66 | 15.15 | 13.29 | 14.61 | 11,003,208 | +0.96(+7.04%) |
Apr 16, 2009 | 12.87 | 14.05 | 12.18 | 13.65 | 10,249,098 | +0.89(+6.95%) |
Apr 15, 2009 | 12.93 | 13.10 | 12.25 | 12.76 | 7,749,329 | -0.34(-2.61%) |
Apr 14, 2009 | 14.12 | 14.88 | 12.98 | 13.10 | 8,767,430 | -1.28(-8.87%) |
Apr 13, 2009 | 12.98 | 14.63 | 12.68 | 14.38 | 7,836,415 | +1.24(+9.40%) |
Apr 09, 2009 | 12.23 | 13.25 | 11.42 | 13.14 | 10,062,805 | +2.12(+19.18%) |
Apr 08, 2009 | 12.18 | 12.18 | 10.77 | 11.03 | 8,677,295 | -1.05(-8.73%) |
Apr 07, 2009 | 12.44 | 12.52 | 11.92 | 12.08 | 3,452,010 | -0.49(-3.90%) |
Apr 06, 2009 | 12.68 | 12.86 | 12.28 | 12.57 | 4,576,587 | -0.55(-4.20%) |
Apr 03, 2009 | 13.02 | 13.14 | 12.14 | 13.12 | 5,130,746 | +0.41(+3.22%) |
Apr 02, 2009 | 13.33 | 13.71 | 12.27 | 12.71 | 6,813,497 | -0.17(-1.35%) |
Apr 01, 2009 | 11.94 | 12.98 | 11.75 | 12.89 | 6,306,380 | +0.59(+4.81%) |
Mar 31, 2009 | 12.25 | 12.73 | 11.71 | 12.30 | 6,768,701 | +0.55(+4.69%) |
Mar 30, 2009 | 12.80 | 12.80 | 11.58 | 11.75 | 6,115,320 | -1.61(-12.07%) |
Mar 26, 2009 | 13.64 | 13.70 | 13.00 | 13.36 | 6,917,717 | -0.19(-1.44%) |
Mar 25, 2009 | 13.31 | 13.94 | 12.45 | 13.55 | 5,930,659 | +0.55(+4.24%) |
Mar 24, 2009 | 13.41 | 13.90 | 12.81 | 13.00 | 6,914,003 | -0.85(-6.16%) |
Mar 23, 2009 | 12.81 | 13.88 | 12.80 | 13.86 | 9,668,705 | +1.86(+15.51%) |
Mar 20, 2009 | 12.49 | 12.61 | 11.82 | 12.00 | 8,840,848 | -1.07(-8.17%) |
Mar 19, 2009 | 13.86 | 14.24 | 12.48 | 13.06 | 8,368,803 | -0.82(-5.89%) |
Mar 18, 2009 | 12.26 | 14.08 | 11.99 | 13.88 | 12,313,777 | +1.45(+11.65%) |
Mar 17, 2009 | 11.86 | 12.44 | 11.64 | 12.43 | 10,186,348 | +0.63(+5.35%) |
Mar 16, 2009 | 12.18 | 12.85 | 11.75 | 11.80 | 9,850,281 | -0.17(-1.40%) |
Mar 13, 2009 | 12.16 | 12.63 | 11.30 | 11.97 | 0 | -0.34(-2.73%) |
Mar 12, 2009 | 11.10 | 12.49 | 10.75 | 12.30 | 11,160,598 | +1.20(+10.83%) |
Mar 11, 2009 | 10.74 | 11.52 | 10.48 | 11.10 | 9,322,632 | +0.87(+8.54%) |
Mar 10, 2009 | 9.705 | 10.35 | 9.269 | 10.23 | 9,619,678 | +1.18(+12.98%) |
Mar 09, 2009 | 7.999 | 9.403 | 7.999 | 9.054 | 6,588,079 | +0.43(+4.98%) |
Mar 06, 2009 | 8.429 | 9.034 | 8.060 | 8.624 | 0 | +0.32(+3.88%) |
Mar 05, 2009 | 8.846 | 9.040 | 7.872 | 8.302 | 7,573,395 | -1.04(-11.14%) |
Mar 04, 2009 | 9.732 | 9.961 | 8.946 | 9.343 | 7,061,194 | -0.46(-4.66%) |