Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.79 | 15.36 | 14.50 | 15.33 | 3,370,407 | +0.50(+3.35%) |
May 28, 2009 | 14.95 | 15.07 | 14.27 | 14.83 | 2,885,853 | +0.14(+0.93%) |
May 27, 2009 | 15.30 | 15.30 | 14.61 | 14.69 | 3,139,511 | -0.65(-4.21%) |
May 26, 2009 | 14.30 | 15.62 | 14.05 | 15.34 | 3,176,375 | +0.96(+6.64%) |
May 22, 2009 | 14.80 | 14.91 | 14.33 | 14.38 | 2,523,128 | -0.37(-2.48%) |
May 21, 2009 | 14.55 | 14.91 | 14.37 | 14.75 | 2,559,865 | -0.07(-0.46%) |
May 20, 2009 | 14.95 | 15.69 | 14.74 | 14.82 | 4,919,031 | +0.11(+0.76%) |
May 19, 2009 | 14.66 | 15.10 | 14.37 | 14.71 | 2,406,626 | -0.22(-1.45%) |
May 18, 2009 | 13.80 | 15.05 | 13.58 | 14.92 | 3,622,035 | +1.49(+11.08%) |
May 15, 2009 | 13.97 | 14.24 | 13.14 | 13.44 | 3,744,465 | -0.77(-5.41%) |
May 14, 2009 | 14.01 | 14.48 | 13.45 | 14.20 | 4,467,848 | +0.32(+2.28%) |
May 13, 2009 | 15.06 | 15.06 | 13.76 | 13.89 | 3,722,842 | -1.38(-9.06%) |
May 12, 2009 | 15.85 | 15.87 | 14.78 | 15.27 | 2,760,909 | -0.27(-1.76%) |
May 11, 2009 | 15.77 | 16.11 | 15.25 | 15.54 | 3,529,780 | -0.77(-4.71%) |
May 08, 2009 | 14.97 | 16.31 | 14.94 | 16.31 | 6,308,098 | +1.80(+12.43%) |
May 07, 2009 | 16.12 | 16.21 | 14.40 | 14.51 | 4,793,667 | -1.43(-8.98%) |
May 06, 2009 | 15.74 | 16.02 | 15.35 | 15.94 | 3,986,806 | +0.40(+2.59%) |
May 05, 2009 | 15.95 | 15.96 | 15.31 | 15.54 | 2,596,896 | -0.51(-3.17%) |
May 04, 2009 | 15.46 | 16.14 | 15.43 | 16.05 | 7,110,819 | +0.74(+4.86%) |
May 01, 2009 | 16.20 | 16.24 | 15.20 | 15.30 | 19,965,448 | -1.36(-8.15%) |
Apr 30, 2009 | 16.63 | 17.06 | 16.31 | 16.66 | 2,707,487 | +0.16(+0.94%) |
Apr 29, 2009 | 16.12 | 16.94 | 16.07 | 16.51 | 3,326,477 | +0.50(+3.14%) |
Apr 28, 2009 | 15.30 | 16.67 | 15.30 | 16.00 | 3,078,578 | +0.23(+1.45%) |
Apr 27, 2009 | 16.62 | 16.83 | 15.30 | 15.77 | 3,595,334 | -1.18(-6.99%) |
Apr 24, 2009 | 15.95 | 17.37 | 15.76 | 16.96 | 4,463,728 | +0.92(+5.72%) |
Apr 23, 2009 | 15.56 | 16.10 | 15.12 | 16.04 | 3,769,243 | +0.48(+3.11%) |
Apr 22, 2009 | 15.50 | 16.39 | 15.13 | 15.56 | 5,765,485 | -0.21(-1.34%) |
Apr 21, 2009 | 14.28 | 15.97 | 14.07 | 15.77 | 6,841,112 | +1.24(+8.54%) |
Apr 20, 2009 | 15.85 | 15.85 | 14.50 | 14.53 | 5,907,223 | -1.84(-11.25%) |
Apr 17, 2009 | 15.99 | 16.68 | 15.63 | 16.37 | 4,804,267 | +0.22(+1.38%) |
Apr 16, 2009 | 15.40 | 16.99 | 14.63 | 16.15 | 4,920,121 | +0.92(+6.07%) |
Apr 15, 2009 | 14.04 | 15.27 | 13.91 | 15.22 | 4,202,197 | +1.00(+7.02%) |
Apr 14, 2009 | 14.90 | 15.30 | 14.12 | 14.22 | 5,258,802 | -0.99(-6.48%) |
Apr 13, 2009 | 14.61 | 15.45 | 14.19 | 15.21 | 3,824,040 | +0.44(+2.98%) |
Apr 09, 2009 | 13.27 | 14.79 | 13.21 | 14.77 | 4,648,598 | +2.02(+15.86%) |
Apr 08, 2009 | 12.68 | 12.99 | 12.35 | 12.75 | 3,131,637 | +0.34(+2.75%) |
Apr 07, 2009 | 13.21 | 13.40 | 12.40 | 12.41 | 3,354,564 | -1.21(-8.88%) |
Apr 06, 2009 | 13.75 | 13.95 | 13.04 | 13.62 | 3,702,845 | -0.47(-3.35%) |
Apr 03, 2009 | 12.50 | 14.10 | 12.12 | 14.09 | 5,125,513 | +1.56(+12.43%) |
Apr 02, 2009 | 11.90 | 12.64 | 11.61 | 12.53 | 5,302,899 | +0.99(+8.60%) |
Apr 01, 2009 | 11.78 | 11.95 | 11.35 | 11.54 | 4,027,079 | -0.75(-6.11%) |
Mar 31, 2009 | 11.72 | 12.41 | 11.51 | 12.29 | 5,426,257 | +0.89(+7.78%) |
Mar 30, 2009 | 11.74 | 11.88 | 11.31 | 11.40 | 3,508,661 | -1.04(-8.37%) |
Mar 26, 2009 | 11.81 | 12.51 | 11.47 | 12.44 | 4,809,429 | +0.68(+5.75%) |
Mar 25, 2009 | 12.04 | 12.24 | 10.73 | 11.77 | 4,516,692 | +0.04(+0.37%) |
Mar 24, 2009 | 12.48 | 12.82 | 11.67 | 11.72 | 4,742,712 | -1.18(-9.14%) |
Mar 23, 2009 | 11.81 | 12.96 | 11.79 | 12.90 | 5,517,061 | +2.35(+22.28%) |
Mar 20, 2009 | 11.50 | 11.50 | 10.55 | 10.55 | 5,041,758 | -1.01(-8.77%) |
Mar 19, 2009 | 11.79 | 11.99 | 11.26 | 11.56 | 4,278,683 | -0.11(-0.93%) |
Mar 18, 2009 | 10.13 | 11.79 | 10.06 | 11.67 | 4,958,595 | +0.84(+7.79%) |
Mar 17, 2009 | 9.906 | 10.85 | 9.633 | 10.83 | 3,485,318 | +0.94(+9.54%) |
Mar 16, 2009 | 11.16 | 11.19 | 9.869 | 9.887 | 3,116,037 | -1.15(-10.40%) |
Mar 13, 2009 | 11.19 | 11.21 | 10.55 | 11.03 | 0 | -0.14(-1.28%) |
Mar 12, 2009 | 10.23 | 11.25 | 9.986 | 11.18 | 3,708,454 | +0.89(+8.62%) |
Mar 11, 2009 | 10.49 | 10.74 | 10.04 | 10.29 | 3,801,179 | -0.05(-0.48%) |
Mar 10, 2009 | 9.428 | 10.40 | 9.230 | 10.34 | 5,381,974 | +1.32(+14.65%) |
Mar 09, 2009 | 8.926 | 9.168 | 8.771 | 9.019 | 2,959,706 | -0.06(-0.62%) |
Mar 06, 2009 | 9.596 | 9.614 | 8.516 | 9.075 | 0 | -0.22(-2.34%) |
Mar 05, 2009 | 9.931 | 10.10 | 9.168 | 9.292 | 4,046,409 | -0.89(-8.77%) |
Mar 04, 2009 | 10.23 | 10.57 | 9.757 | 10.18 | 3,267,902 | +0.31(+3.14%) |