Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.59 | 15.34 | 14.37 | 15.32 | 4,469,672 | +0.75(+5.13%) |
May 28, 2009 | 14.54 | 14.70 | 14.09 | 14.57 | 3,636,408 | +0.23(+1.61%) |
May 27, 2009 | 15.31 | 15.49 | 14.29 | 14.34 | 5,602,060 | -0.85(-5.60%) |
May 26, 2009 | 14.86 | 15.36 | 14.57 | 15.19 | 4,193,996 | +0.45(+3.07%) |
May 22, 2009 | 14.98 | 15.14 | 14.68 | 14.74 | 2,800,462 | -0.13(-0.85%) |
May 21, 2009 | 14.68 | 15.04 | 14.45 | 14.87 | 4,334,362 | -0.06(-0.37%) |
May 20, 2009 | 15.58 | 15.89 | 14.81 | 14.92 | 2,880,816 | -0.35(-2.29%) |
May 19, 2009 | 15.84 | 15.86 | 15.18 | 15.27 | 3,597,481 | -0.47(-2.98%) |
May 18, 2009 | 15.09 | 15.87 | 14.92 | 15.74 | 4,288,412 | +1.02(+6.91%) |
May 15, 2009 | 14.39 | 14.82 | 14.31 | 14.72 | 4,568,911 | +0.31(+2.15%) |
May 14, 2009 | 14.22 | 14.64 | 13.76 | 14.41 | 3,910,069 | +0.12(+0.83%) |
May 13, 2009 | 14.81 | 15.06 | 14.16 | 14.30 | 4,671,717 | -0.96(-6.30%) |
May 12, 2009 | 15.65 | 15.91 | 14.72 | 15.26 | 5,279,612 | -0.14(-0.93%) |
May 11, 2009 | 16.30 | 16.30 | 15.38 | 15.40 | 4,071,173 | -1.47(-8.71%) |
May 08, 2009 | 15.65 | 16.87 | 15.41 | 16.87 | 5,722,238 | +1.49(+9.66%) |
May 07, 2009 | 15.96 | 16.49 | 15.20 | 15.38 | 8,077,422 | -0.28(-1.78%) |
May 06, 2009 | 15.35 | 15.73 | 14.90 | 15.66 | 7,632,468 | +0.21(+1.34%) |
May 05, 2009 | 16.56 | 16.93 | 13.95 | 15.46 | 18,511,290 | -2.45(-13.67%) |
May 04, 2009 | 16.72 | 17.90 | 16.24 | 17.90 | 6,358,895 | +1.45(+8.79%) |
May 01, 2009 | 15.88 | 16.49 | 15.72 | 16.46 | 3,790,706 | +0.51(+3.19%) |
Apr 30, 2009 | 15.92 | 16.51 | 15.72 | 15.95 | 5,366,649 | +0.27(+1.72%) |
Apr 29, 2009 | 14.82 | 15.80 | 14.62 | 15.68 | 5,185,010 | +1.08(+7.40%) |
Apr 28, 2009 | 14.80 | 15.01 | 14.57 | 14.60 | 3,267,692 | -0.54(-3.57%) |
Apr 27, 2009 | 15.74 | 15.97 | 14.89 | 15.14 | 4,241,454 | -0.97(-6.02%) |
Apr 24, 2009 | 16.11 | 16.38 | 15.13 | 16.11 | 5,390,878 | +0.13(+0.80%) |
Apr 23, 2009 | 15.66 | 16.16 | 15.13 | 15.98 | 4,474,611 | +0.68(+4.47%) |
Apr 22, 2009 | 14.60 | 15.92 | 14.26 | 15.30 | 5,416,381 | +0.17(+1.16%) |
Apr 21, 2009 | 13.54 | 15.12 | 13.54 | 15.12 | 4,611,660 | +1.07(+7.64%) |
Apr 20, 2009 | 15.26 | 15.29 | 14.03 | 14.05 | 4,858,773 | -2.00(-12.48%) |
Apr 17, 2009 | 15.38 | 16.42 | 14.95 | 16.05 | 6,244,042 | +0.61(+3.96%) |
Apr 16, 2009 | 15.37 | 15.76 | 14.54 | 15.44 | 4,663,267 | +0.25(+1.62%) |
Apr 15, 2009 | 14.33 | 15.24 | 14.18 | 15.19 | 3,857,183 | +0.68(+4.65%) |
Apr 14, 2009 | 14.80 | 15.53 | 14.50 | 14.52 | 4,956,840 | -0.82(-5.34%) |
Apr 13, 2009 | 15.15 | 15.75 | 14.92 | 15.34 | 4,887,825 | -0.10(-0.67%) |
Apr 09, 2009 | 14.44 | 15.47 | 13.91 | 15.44 | 5,916,245 | +1.73(+12.64%) |
Apr 08, 2009 | 13.59 | 13.87 | 13.37 | 13.71 | 3,612,423 | +0.28(+2.07%) |
Apr 07, 2009 | 13.34 | 13.81 | 13.07 | 13.43 | 5,308,512 | -0.43(-3.10%) |
Apr 06, 2009 | 13.52 | 14.06 | 12.99 | 13.86 | 6,235,575 | +0.00(+0.00%) |
Apr 03, 2009 | 14.27 | 14.45 | 13.37 | 13.86 | 6,196,602 | -0.43(-3.00%) |
Apr 02, 2009 | 13.56 | 15.53 | 13.56 | 14.29 | 8,462,948 | +1.26(+9.63%) |
Apr 01, 2009 | 12.34 | 13.29 | 12.33 | 13.03 | 3,863,778 | +0.40(+3.14%) |
Mar 31, 2009 | 12.09 | 12.80 | 11.82 | 12.63 | 4,974,582 | +0.76(+6.43%) |
Mar 30, 2009 | 12.54 | 12.58 | 11.82 | 11.87 | 5,330,571 | -1.52(-11.34%) |
Mar 26, 2009 | 13.08 | 13.47 | 12.48 | 13.39 | 4,723,111 | +0.50(+3.88%) |
Mar 25, 2009 | 12.40 | 13.50 | 11.94 | 12.89 | 4,616,191 | +0.49(+3.97%) |
Mar 24, 2009 | 12.11 | 13.06 | 12.01 | 12.40 | 5,129,178 | -0.28(-2.19%) |
Mar 23, 2009 | 11.74 | 12.68 | 11.72 | 12.67 | 6,637,889 | +1.72(+15.75%) |
Mar 20, 2009 | 11.14 | 11.34 | 10.81 | 10.95 | 5,158,754 | -0.67(-5.78%) |
Mar 19, 2009 | 12.55 | 12.64 | 10.96 | 11.62 | 8,915,906 | -0.47(-3.91%) |
Mar 18, 2009 | 11.00 | 12.31 | 10.54 | 12.09 | 9,682,607 | +0.95(+8.48%) |
Mar 17, 2009 | 10.93 | 11.15 | 10.47 | 11.15 | 6,054,704 | +0.21(+1.96%) |
Mar 16, 2009 | 11.42 | 12.00 | 10.86 | 10.93 | 7,795,029 | -0.75(-6.40%) |
Mar 13, 2009 | 11.33 | 12.00 | 10.93 | 11.68 | 0 | +0.48(+4.26%) |
Mar 12, 2009 | 10.16 | 11.27 | 9.949 | 11.20 | 6,456,687 | +0.96(+9.39%) |
Mar 11, 2009 | 9.615 | 10.31 | 9.464 | 10.24 | 8,450,991 | +0.69(+7.24%) |
Mar 10, 2009 | 8.749 | 9.607 | 8.383 | 9.551 | 9,195,148 | +0.98(+11.40%) |
Mar 09, 2009 | 8.725 | 8.995 | 8.224 | 8.574 | 5,565,822 | -0.28(-3.14%) |
Mar 06, 2009 | 9.742 | 10.01 | 8.447 | 8.852 | 0 | -0.91(-9.36%) |
Mar 05, 2009 | 10.54 | 10.96 | 9.059 | 9.766 | 11,975,723 | -0.06(-0.65%) |
Mar 04, 2009 | 9.686 | 10.12 | 9.361 | 9.829 | 4,981,475 | +0.48(+5.19%) |