Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.20 | 14.34 | 14.06 | 14.31 | 6,656,235 | +0.15(+1.09%) |
May 28, 2009 | 14.12 | 14.22 | 13.87 | 14.16 | 7,619,310 | +0.20(+1.45%) |
May 27, 2009 | 14.10 | 14.27 | 13.95 | 13.95 | 9,514,868 | -0.14(-0.98%) |
May 26, 2009 | 13.59 | 14.12 | 13.54 | 14.09 | 7,083,368 | +0.36(+2.60%) |
May 22, 2009 | 13.74 | 13.82 | 13.54 | 13.74 | 6,702,695 | +0.05(+0.36%) |
May 21, 2009 | 13.82 | 13.87 | 13.56 | 13.69 | 7,955,914 | -0.24(-1.75%) |
May 20, 2009 | 13.93 | 14.24 | 13.91 | 13.93 | 10,730,841 | -0.15(-1.04%) |
May 19, 2009 | 13.93 | 14.19 | 13.91 | 14.08 | 8,780,026 | +0.08(+0.58%) |
May 18, 2009 | 13.78 | 13.99 | 13.70 | 13.99 | 5,350,958 | +0.37(+2.74%) |
May 15, 2009 | 13.74 | 13.83 | 13.62 | 13.62 | 8,655,870 | +0.00(+0.00%) |
May 14, 2009 | 13.57 | 13.78 | 13.53 | 13.62 | 8,327,931 | +0.15(+1.08%) |
May 13, 2009 | 13.74 | 13.78 | 13.48 | 13.48 | 16,291,459 | -0.35(-2.52%) |
May 12, 2009 | 13.99 | 14.02 | 13.75 | 13.82 | 7,156,715 | -0.07(-0.53%) |
May 11, 2009 | 13.73 | 14.04 | 13.70 | 13.90 | 7,024,281 | +0.04(+0.29%) |
May 08, 2009 | 14.05 | 14.08 | 13.74 | 13.86 | 8,464,330 | +0.02(+0.12%) |
May 07, 2009 | 14.46 | 14.50 | 13.81 | 13.84 | 22,594,008 | -0.58(-4.05%) |
May 06, 2009 | 14.51 | 14.51 | 14.21 | 14.42 | 8,938,327 | +0.08(+0.56%) |
May 05, 2009 | 14.35 | 14.39 | 14.23 | 14.34 | 5,604,287 | -0.09(-0.62%) |
May 04, 2009 | 14.27 | 14.46 | 14.19 | 14.43 | 5,614,167 | +0.26(+1.83%) |
May 01, 2009 | 14.04 | 14.17 | 13.87 | 14.17 | 4,330,355 | +0.19(+1.33%) |
Apr 30, 2009 | 14.17 | 14.33 | 13.94 | 13.99 | 15,680,727 | +0.04(+0.29%) |
Apr 29, 2009 | 13.90 | 14.15 | 13.83 | 13.95 | 6,813,671 | +0.15(+1.12%) |
Apr 28, 2009 | 13.73 | 13.89 | 13.62 | 13.79 | 8,726,543 | -0.01(-0.06%) |
Apr 27, 2009 | 13.76 | 14.00 | 13.74 | 13.80 | 5,395,203 | -0.06(-0.47%) |
Apr 24, 2009 | 13.78 | 13.99 | 13.67 | 13.87 | 6,407,954 | +0.19(+1.42%) |
Apr 23, 2009 | 13.70 | 13.72 | 13.39 | 13.67 | 8,412,311 | +0.06(+0.48%) |
Apr 22, 2009 | 13.49 | 13.87 | 13.46 | 13.61 | 11,251,267 | +0.06(+0.42%) |
Apr 21, 2009 | 13.27 | 13.56 | 13.22 | 13.55 | 9,014,391 | +0.24(+1.77%) |
Apr 20, 2009 | 13.53 | 13.54 | 13.28 | 13.31 | 6,629,393 | -0.44(-3.18%) |
Apr 17, 2009 | 13.78 | 13.82 | 13.61 | 13.75 | 11,077,199 | -0.02(-0.18%) |
Apr 16, 2009 | 13.56 | 13.84 | 13.45 | 13.78 | 18,221,420 | +0.40(+2.97%) |
Apr 15, 2009 | 13.31 | 13.41 | 13.19 | 13.38 | 6,996,434 | -0.04(-0.30%) |
Apr 14, 2009 | 13.54 | 13.56 | 13.35 | 13.42 | 6,702,571 | -0.15(-1.08%) |
Apr 13, 2009 | 13.61 | 13.69 | 13.45 | 13.56 | 7,124,080 | +0.00(+0.00%) |
Apr 09, 2009 | 13.55 | 13.73 | 13.48 | 13.56 | 18,630,320 | +0.33(+2.51%) |
Apr 08, 2009 | 13.25 | 13.39 | 13.14 | 13.23 | 6,580,712 | +0.19(+1.49%) |
Apr 07, 2009 | 13.25 | 13.30 | 13.03 | 13.04 | 7,750,381 | -0.37(-2.78%) |
Apr 06, 2009 | 13.42 | 13.48 | 13.18 | 13.41 | 18,903,112 | -0.14(-1.02%) |
Apr 03, 2009 | 13.40 | 13.61 | 13.33 | 13.55 | 18,610,718 | +0.19(+1.40%) |
Apr 02, 2009 | 13.26 | 13.65 | 13.18 | 13.36 | 9,031,505 | +0.34(+2.62%) |
Apr 01, 2009 | 12.52 | 13.04 | 12.49 | 13.02 | 7,477,831 | +0.36(+2.82%) |
Mar 31, 2009 | 12.62 | 12.91 | 12.58 | 12.66 | 6,214,760 | +0.24(+1.89%) |
Mar 30, 2009 | 12.62 | 12.63 | 12.31 | 12.43 | 7,884,269 | -0.68(-5.19%) |
Mar 26, 2009 | 12.96 | 13.14 | 12.83 | 13.11 | 10,332,371 | +0.33(+2.60%) |
Mar 25, 2009 | 12.84 | 12.97 | 12.44 | 12.78 | 11,693,518 | +0.07(+0.57%) |
Mar 24, 2009 | 12.80 | 12.92 | 12.70 | 12.71 | 7,372,588 | -0.21(-1.63%) |
Mar 23, 2009 | 12.60 | 12.92 | 12.58 | 12.92 | 6,689,810 | +0.72(+5.92%) |
Mar 20, 2009 | 12.44 | 12.54 | 12.12 | 12.19 | 6,494,579 | -0.24(-1.89%) |
Mar 19, 2009 | 12.64 | 12.68 | 12.36 | 12.43 | 7,684,543 | +0.02(+0.13%) |
Mar 18, 2009 | 12.17 | 12.62 | 12.12 | 12.41 | 13,128,583 | +0.17(+1.39%) |
Mar 17, 2009 | 11.85 | 12.25 | 11.78 | 12.24 | 7,002,227 | +0.43(+3.64%) |
Mar 16, 2009 | 12.02 | 12.08 | 11.77 | 11.81 | 6,044,685 | -0.11(-0.88%) |
Mar 13, 2009 | 11.95 | 12.00 | 11.76 | 11.92 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 11.65 | 11.96 | 11.51 | 11.92 | 9,976,160 | +0.33(+2.87%) |
Mar 11, 2009 | 11.51 | 11.71 | 11.38 | 11.59 | 17,550,184 | +0.26(+2.29%) |
Mar 10, 2009 | 10.82 | 11.38 | 10.79 | 11.33 | 30,547,854 | +0.61(+5.67%) |
Mar 09, 2009 | 10.84 | 11.08 | 10.61 | 10.72 | 11,627,146 | -0.35(-3.15%) |
Mar 06, 2009 | 11.20 | 11.24 | 10.68 | 11.07 | 0 | -0.01(-0.07%) |
Mar 05, 2009 | 11.22 | 11.38 | 11.06 | 11.08 | 8,576,904 | -0.28(-2.50%) |
Mar 04, 2009 | 11.29 | 11.57 | 11.22 | 11.36 | 7,909,223 | +0.22(+1.98%) |