Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 12.91 | 13.27 | 12.80 | 12.93 | 12,847,234 | +0.11(+0.87%) |
May 28, 2009 | 13.38 | 13.62 | 12.62 | 12.82 | 13,807,724 | -0.89(-6.51%) |
May 27, 2009 | 13.98 | 14.51 | 13.68 | 13.71 | 7,216,610 | -0.32(-2.25%) |
May 26, 2009 | 13.54 | 14.42 | 13.30 | 14.03 | 7,447,355 | +0.34(+2.50%) |
May 22, 2009 | 13.79 | 13.96 | 13.30 | 13.69 | 5,083,429 | -0.04(-0.29%) |
May 21, 2009 | 14.41 | 14.60 | 13.62 | 13.73 | 10,677,962 | -0.87(-5.94%) |
May 20, 2009 | 15.17 | 15.69 | 14.47 | 14.59 | 11,021,230 | -0.47(-3.10%) |
May 19, 2009 | 14.87 | 15.42 | 14.71 | 15.06 | 6,800,871 | -0.02(-0.13%) |
May 18, 2009 | 14.73 | 15.14 | 14.30 | 15.08 | 11,364,331 | +0.25(+1.68%) |
May 15, 2009 | 14.21 | 15.14 | 14.06 | 14.83 | 26,090,858 | +1.07(+7.78%) |
May 14, 2009 | 13.36 | 14.27 | 13.27 | 13.76 | 9,832,055 | +0.45(+3.35%) |
May 13, 2009 | 14.00 | 14.17 | 13.13 | 13.31 | 15,346,039 | -1.14(-7.86%) |
May 12, 2009 | 14.79 | 15.09 | 13.99 | 14.45 | 10,008,792 | -0.28(-1.87%) |
May 11, 2009 | 14.88 | 15.23 | 14.37 | 14.73 | 8,874,744 | -0.45(-2.94%) |
May 08, 2009 | 15.30 | 15.61 | 14.46 | 15.17 | 8,431,170 | -0.03(-0.22%) |
May 07, 2009 | 16.12 | 16.42 | 14.62 | 15.21 | 15,171,531 | -0.41(-2.65%) |
May 06, 2009 | 16.03 | 16.40 | 15.27 | 15.62 | 14,815,049 | -0.08(-0.50%) |
May 05, 2009 | 15.56 | 16.17 | 15.44 | 15.70 | 8,961,873 | -0.04(-0.25%) |
May 04, 2009 | 15.73 | 15.82 | 15.56 | 15.74 | 8,559,541 | +0.96(+6.49%) |
May 01, 2009 | 14.89 | 15.10 | 14.34 | 14.78 | 6,144,831 | -0.09(-0.57%) |
Apr 30, 2009 | 14.44 | 15.22 | 14.25 | 14.86 | 9,089,403 | +0.64(+4.53%) |
Apr 29, 2009 | 14.44 | 14.71 | 14.12 | 14.22 | 8,613,257 | +0.01(+0.09%) |
Apr 28, 2009 | 14.06 | 14.66 | 13.85 | 14.21 | 6,457,444 | -0.09(-0.60%) |
Apr 27, 2009 | 14.53 | 14.59 | 14.00 | 14.29 | 7,601,594 | -0.49(-3.29%) |
Apr 24, 2009 | 14.04 | 15.01 | 13.92 | 14.78 | 9,412,191 | +0.89(+6.43%) |
Apr 23, 2009 | 14.40 | 14.42 | 13.41 | 13.88 | 7,612,658 | -0.20(-1.40%) |
Apr 22, 2009 | 13.52 | 14.94 | 13.49 | 14.08 | 11,469,600 | +0.18(+1.28%) |
Apr 21, 2009 | 13.38 | 14.11 | 13.30 | 13.90 | 7,866,593 | +0.25(+1.83%) |
Apr 20, 2009 | 14.48 | 14.48 | 13.52 | 13.65 | 9,928,155 | -0.97(-6.60%) |
Apr 17, 2009 | 13.96 | 14.67 | 13.78 | 14.62 | 10,058,793 | +0.67(+4.80%) |
Apr 16, 2009 | 13.22 | 14.29 | 13.15 | 13.95 | 11,014,939 | +0.85(+6.52%) |
Apr 15, 2009 | 13.64 | 13.77 | 12.61 | 13.10 | 12,615,123 | -0.68(-4.91%) |
Apr 14, 2009 | 13.63 | 14.44 | 13.61 | 13.77 | 10,431,251 | -0.85(-5.80%) |
Apr 13, 2009 | 14.13 | 14.76 | 13.87 | 14.62 | 10,799,606 | +0.23(+1.60%) |
Apr 09, 2009 | 12.91 | 14.45 | 12.47 | 14.39 | 17,374,408 | +2.13(+17.35%) |
Apr 08, 2009 | 11.34 | 12.43 | 11.34 | 12.26 | 11,742,833 | +1.14(+10.21%) |
Apr 07, 2009 | 11.84 | 11.89 | 11.09 | 11.13 | 9,839,132 | -1.19(-9.65%) |
Apr 06, 2009 | 12.60 | 12.61 | 12.01 | 12.31 | 6,315,159 | -0.48(-3.75%) |
Apr 03, 2009 | 12.07 | 12.82 | 12.02 | 12.79 | 8,350,890 | +0.71(+5.87%) |
Apr 02, 2009 | 11.51 | 12.41 | 11.51 | 12.09 | 7,949,041 | +0.83(+7.35%) |
Apr 01, 2009 | 10.80 | 11.31 | 10.62 | 11.26 | 6,538,956 | +0.26(+2.33%) |
Mar 31, 2009 | 11.18 | 11.31 | 10.40 | 11.00 | 8,880,189 | -0.02(-0.18%) |
Mar 30, 2009 | 11.19 | 11.23 | 10.75 | 11.02 | 6,060,674 | -0.65(-5.57%) |
Mar 26, 2009 | 10.94 | 11.74 | 10.75 | 11.67 | 10,256,848 | +0.95(+8.89%) |
Mar 25, 2009 | 11.02 | 11.64 | 10.16 | 10.72 | 12,798,254 | -0.05(-0.49%) |
Mar 24, 2009 | 10.26 | 11.08 | 10.11 | 10.77 | 11,496,002 | +0.37(+3.60%) |
Mar 23, 2009 | 10.15 | 10.40 | 10.04 | 10.40 | 7,479,829 | +0.95(+10.08%) |
Mar 20, 2009 | 10.04 | 10.09 | 9.215 | 9.445 | 7,195,771 | -0.58(-5.77%) |
Mar 19, 2009 | 10.44 | 10.51 | 9.914 | 10.02 | 6,566,928 | -0.18(-1.78%) |
Mar 18, 2009 | 10.10 | 10.50 | 9.714 | 10.20 | 14,319,525 | -0.11(-1.10%) |
Mar 17, 2009 | 10.02 | 10.36 | 9.747 | 10.32 | 7,045,348 | +0.45(+4.52%) |
Mar 16, 2009 | 10.33 | 10.51 | 9.819 | 9.872 | 10,236,242 | -0.34(-3.34%) |
Mar 13, 2009 | 10.05 | 10.60 | 9.872 | 10.21 | 0 | +0.19(+1.90%) |
Mar 12, 2009 | 9.445 | 10.08 | 9.208 | 10.02 | 9,747,349 | +0.54(+5.68%) |
Mar 11, 2009 | 9.202 | 9.754 | 8.932 | 9.484 | 11,223,084 | +0.39(+4.34%) |
Mar 10, 2009 | 8.328 | 9.195 | 8.243 | 9.090 | 11,117,723 | +0.98(+12.06%) |
Mar 09, 2009 | 7.849 | 8.460 | 7.796 | 8.111 | 9,098,180 | +0.12(+1.56%) |
Mar 06, 2009 | 8.111 | 8.256 | 7.665 | 7.987 | 0 | -0.05(-0.57%) |
Mar 05, 2009 | 8.460 | 8.519 | 7.908 | 8.033 | 13,377,262 | -0.89(-10.01%) |
Mar 04, 2009 | 8.479 | 9.143 | 8.433 | 8.926 | 9,065,421 | +0.47(+5.51%) |