Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.89 | 17.01 | 16.23 | 16.69 | 5,994,778 | -0.24(-1.40%) |
May 28, 2009 | 16.59 | 17.01 | 16.39 | 16.93 | 3,950,747 | +0.68(+4.19%) |
May 27, 2009 | 16.77 | 16.83 | 16.25 | 16.25 | 4,374,260 | -0.48(-2.85%) |
May 26, 2009 | 15.67 | 16.73 | 15.64 | 16.73 | 4,459,258 | +1.10(+7.04%) |
May 22, 2009 | 15.66 | 15.85 | 15.47 | 15.63 | 2,289,749 | +0.06(+0.37%) |
May 21, 2009 | 15.62 | 15.74 | 15.50 | 15.57 | 4,078,010 | -0.31(-1.96%) |
May 20, 2009 | 15.69 | 16.06 | 15.69 | 15.88 | 4,632,871 | +0.32(+2.05%) |
May 19, 2009 | 15.48 | 15.71 | 15.35 | 15.56 | 3,736,901 | +0.15(+1.00%) |
May 18, 2009 | 15.01 | 15.45 | 14.97 | 15.41 | 2,487,545 | +0.70(+4.77%) |
May 15, 2009 | 15.03 | 15.20 | 14.69 | 14.71 | 3,722,727 | -0.33(-2.21%) |
May 14, 2009 | 14.53 | 15.15 | 14.53 | 15.04 | 4,051,935 | +0.45(+3.10%) |
May 13, 2009 | 15.18 | 15.25 | 14.52 | 14.59 | 4,618,639 | -0.89(-5.74%) |
May 12, 2009 | 15.93 | 15.93 | 15.20 | 15.47 | 2,976,780 | -0.22(-1.40%) |
May 11, 2009 | 15.77 | 15.86 | 15.61 | 15.69 | 2,524,614 | -0.46(-2.85%) |
May 08, 2009 | 16.05 | 16.18 | 15.64 | 16.15 | 3,376,512 | +0.59(+3.79%) |
May 07, 2009 | 16.19 | 16.25 | 15.43 | 15.57 | 4,158,388 | -0.41(-2.57%) |
May 06, 2009 | 15.66 | 16.00 | 15.51 | 15.98 | 4,091,391 | +0.49(+3.16%) |
May 05, 2009 | 15.20 | 15.61 | 15.20 | 15.49 | 4,210,519 | +0.12(+0.76%) |
May 04, 2009 | 15.13 | 15.38 | 15.06 | 15.37 | 3,658,234 | +0.67(+4.55%) |
May 01, 2009 | 14.67 | 14.78 | 14.58 | 14.70 | 2,404,337 | +0.03(+0.23%) |
Apr 30, 2009 | 14.83 | 15.04 | 14.57 | 14.67 | 4,255,374 | +0.12(+0.80%) |
Apr 29, 2009 | 14.34 | 14.68 | 14.34 | 14.55 | 4,095,926 | +0.44(+3.15%) |
Apr 28, 2009 | 13.84 | 14.27 | 13.84 | 14.11 | 3,178,386 | -0.08(-0.58%) |
Apr 27, 2009 | 14.04 | 14.51 | 14.04 | 14.19 | 3,801,425 | -0.25(-1.75%) |
Apr 24, 2009 | 14.32 | 14.62 | 14.25 | 14.44 | 5,222,566 | +0.27(+1.87%) |
Apr 23, 2009 | 13.86 | 14.18 | 13.82 | 14.18 | 4,634,357 | +0.38(+2.77%) |
Apr 22, 2009 | 13.67 | 14.12 | 13.64 | 13.80 | 5,425,342 | -0.12(-0.86%) |
Apr 21, 2009 | 13.27 | 14.08 | 13.05 | 13.92 | 6,389,537 | -0.01(-0.09%) |
Apr 20, 2009 | 14.42 | 14.42 | 13.90 | 13.93 | 6,025,915 | -0.81(-5.49%) |
Apr 17, 2009 | 14.43 | 14.96 | 14.33 | 14.74 | 5,217,834 | +0.21(+1.46%) |
Apr 16, 2009 | 14.38 | 14.59 | 14.10 | 14.53 | 4,724,403 | +0.34(+2.40%) |
Apr 15, 2009 | 13.66 | 14.21 | 13.66 | 14.19 | 4,116,021 | +0.37(+2.70%) |
Apr 14, 2009 | 13.86 | 14.28 | 13.78 | 13.81 | 7,027,393 | +0.04(+0.30%) |
Apr 13, 2009 | 13.13 | 13.92 | 13.13 | 13.77 | 4,781,429 | +0.34(+2.57%) |
Apr 09, 2009 | 13.15 | 13.43 | 13.12 | 13.43 | 5,835,949 | +0.76(+5.96%) |
Apr 08, 2009 | 12.59 | 12.74 | 12.44 | 12.67 | 4,100,214 | +0.15(+1.16%) |
Apr 07, 2009 | 12.49 | 12.65 | 12.34 | 12.53 | 5,860,497 | -0.38(-2.93%) |
Apr 06, 2009 | 12.86 | 12.93 | 12.57 | 12.90 | 5,153,115 | -0.11(-0.83%) |
Apr 03, 2009 | 12.70 | 13.07 | 12.64 | 13.01 | 7,237,674 | +0.31(+2.45%) |
Apr 02, 2009 | 12.95 | 12.95 | 12.65 | 12.70 | 7,425,826 | +0.37(+3.03%) |
Apr 01, 2009 | 11.88 | 12.38 | 11.61 | 12.33 | 6,797,559 | +0.32(+2.70%) |
Mar 31, 2009 | 11.92 | 12.24 | 11.82 | 12.00 | 5,833,473 | +0.42(+3.62%) |
Mar 30, 2009 | 11.90 | 11.90 | 11.51 | 11.58 | 6,630,030 | -1.14(-8.94%) |
Mar 26, 2009 | 12.70 | 12.74 | 12.31 | 12.72 | 6,644,931 | +0.24(+1.96%) |
Mar 25, 2009 | 12.49 | 12.86 | 12.12 | 12.48 | 9,464,613 | +0.08(+0.64%) |
Mar 24, 2009 | 12.73 | 12.85 | 12.39 | 12.40 | 8,497,811 | -0.47(-3.64%) |
Mar 23, 2009 | 12.73 | 12.87 | 12.64 | 12.87 | 8,972,978 | +1.09(+9.27%) |
Mar 20, 2009 | 11.95 | 12.02 | 11.53 | 11.78 | 5,780,366 | -0.12(-1.01%) |
Mar 19, 2009 | 12.50 | 12.52 | 11.83 | 11.90 | 7,259,837 | -0.25(-2.08%) |
Mar 18, 2009 | 11.87 | 12.24 | 11.50 | 12.15 | 8,936,512 | +0.26(+2.20%) |
Mar 17, 2009 | 11.66 | 11.90 | 11.43 | 11.89 | 5,805,422 | +0.30(+2.62%) |
Mar 16, 2009 | 11.84 | 12.12 | 11.58 | 11.58 | 6,215,031 | +0.07(+0.58%) |
Mar 13, 2009 | 11.52 | 11.63 | 11.19 | 11.52 | 0 | +0.10(+0.87%) |
Mar 12, 2009 | 10.73 | 11.48 | 10.60 | 11.42 | 7,036,594 | +0.58(+5.36%) |
Mar 11, 2009 | 10.76 | 11.10 | 10.55 | 10.84 | 7,347,432 | +0.21(+1.95%) |
Mar 10, 2009 | 9.571 | 10.65 | 9.451 | 10.63 | 8,560,685 | +1.43(+15.52%) |
Mar 09, 2009 | 9.339 | 9.432 | 9.140 | 9.202 | 5,856,286 | -0.34(-3.57%) |
Mar 06, 2009 | 9.534 | 9.630 | 9.339 | 9.542 | 0 | +0.01(+0.09%) |
Mar 05, 2009 | 9.696 | 9.829 | 9.277 | 9.534 | 4,369,878 | -0.44(-4.37%) |
Mar 04, 2009 | 9.866 | 10.10 | 9.376 | 9.970 | 5,919,352 | +0.37(+3.85%) |