Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.91 | 15.99 | 15.60 | 15.96 | 2,351,731 | +0.22(+1.39%) |
May 28, 2009 | 15.90 | 15.93 | 15.36 | 15.74 | 2,345,805 | +0.07(+0.42%) |
May 27, 2009 | 15.95 | 16.18 | 15.66 | 15.68 | 2,719,325 | -0.46(-2.86%) |
May 26, 2009 | 15.54 | 16.23 | 15.41 | 16.14 | 2,342,171 | +0.45(+2.88%) |
May 22, 2009 | 15.67 | 15.88 | 15.42 | 15.69 | 1,872,102 | +0.05(+0.32%) |
May 21, 2009 | 15.95 | 16.02 | 15.43 | 15.64 | 1,714,878 | -0.54(-3.33%) |
May 20, 2009 | 16.46 | 16.71 | 16.13 | 16.17 | 1,984,845 | -0.21(-1.30%) |
May 19, 2009 | 16.45 | 16.63 | 16.26 | 16.39 | 2,283,651 | -0.04(-0.25%) |
May 18, 2009 | 16.01 | 16.43 | 15.92 | 16.43 | 2,036,375 | +0.61(+3.88%) |
May 15, 2009 | 15.65 | 16.19 | 15.55 | 15.81 | 3,309,583 | +0.09(+0.55%) |
May 14, 2009 | 15.74 | 15.89 | 15.59 | 15.73 | 3,446,655 | +0.01(+0.06%) |
May 13, 2009 | 16.29 | 16.29 | 15.63 | 15.72 | 2,395,460 | -0.87(-5.26%) |
May 12, 2009 | 16.83 | 16.97 | 16.08 | 16.59 | 3,965,394 | -0.22(-1.33%) |
May 11, 2009 | 17.13 | 17.13 | 16.63 | 16.81 | 5,303,436 | -0.46(-2.67%) |
May 08, 2009 | 16.66 | 17.32 | 16.53 | 17.28 | 5,053,595 | +0.90(+5.52%) |
May 07, 2009 | 16.50 | 16.69 | 16.19 | 16.37 | 5,094,967 | -0.16(-0.95%) |
May 06, 2009 | 16.26 | 16.62 | 16.13 | 16.53 | 3,524,882 | +0.46(+2.88%) |
May 05, 2009 | 16.25 | 16.37 | 15.89 | 16.07 | 3,616,144 | -0.21(-1.31%) |
May 04, 2009 | 16.17 | 16.30 | 16.15 | 16.28 | 5,335,607 | +0.57(+3.65%) |
May 01, 2009 | 15.48 | 15.72 | 15.29 | 15.71 | 4,004,445 | +0.08(+0.52%) |
Apr 30, 2009 | 15.91 | 16.41 | 15.60 | 15.63 | 5,074,701 | -0.15(-0.96%) |
Apr 29, 2009 | 15.05 | 15.94 | 15.00 | 15.78 | 4,229,000 | +0.67(+4.43%) |
Apr 28, 2009 | 15.45 | 15.50 | 15.09 | 15.11 | 5,195,276 | -0.29(-1.91%) |
Apr 27, 2009 | 15.93 | 16.08 | 15.24 | 15.40 | 7,653,556 | -0.76(-4.71%) |
Apr 24, 2009 | 15.76 | 16.37 | 15.67 | 16.16 | 6,835,983 | +0.44(+2.78%) |
Apr 23, 2009 | 16.24 | 16.27 | 15.17 | 15.73 | 6,450,608 | -0.52(-3.19%) |
Apr 22, 2009 | 15.67 | 16.62 | 15.23 | 16.24 | 6,172,860 | +0.12(+0.76%) |
Apr 21, 2009 | 15.56 | 16.15 | 15.41 | 16.12 | 3,132,336 | +0.66(+4.27%) |
Apr 20, 2009 | 16.03 | 16.04 | 15.31 | 15.46 | 3,123,637 | -0.86(-5.29%) |
Apr 17, 2009 | 16.41 | 16.49 | 16.13 | 16.33 | 3,944,578 | -0.01(-0.06%) |
Apr 16, 2009 | 15.50 | 16.42 | 15.39 | 16.34 | 4,831,272 | +0.86(+5.58%) |
Apr 15, 2009 | 16.01 | 16.01 | 15.15 | 15.47 | 6,480,033 | -0.69(-4.27%) |
Apr 14, 2009 | 15.90 | 16.34 | 15.79 | 16.16 | 5,071,301 | +0.12(+0.76%) |
Apr 13, 2009 | 16.17 | 16.21 | 15.81 | 16.04 | 8,138,294 | -0.38(-2.32%) |
Apr 09, 2009 | 15.28 | 16.44 | 15.24 | 16.42 | 7,221,863 | +1.52(+10.18%) |
Apr 08, 2009 | 14.75 | 14.96 | 14.64 | 14.90 | 4,609,226 | +0.16(+1.07%) |
Apr 07, 2009 | 14.66 | 14.81 | 14.63 | 14.75 | 6,286,919 | -0.19(-1.26%) |
Apr 06, 2009 | 14.92 | 14.97 | 14.62 | 14.93 | 5,269,897 | -0.11(-0.74%) |
Apr 03, 2009 | 14.55 | 15.05 | 14.55 | 15.05 | 5,671,453 | +0.37(+2.52%) |
Apr 02, 2009 | 13.95 | 14.87 | 13.77 | 14.68 | 5,479,625 | +1.09(+8.03%) |
Apr 01, 2009 | 13.21 | 13.61 | 13.11 | 13.58 | 3,610,095 | +0.19(+1.44%) |
Mar 31, 2009 | 13.22 | 13.70 | 13.01 | 13.39 | 4,574,276 | +0.32(+2.45%) |
Mar 30, 2009 | 13.27 | 13.47 | 12.90 | 13.07 | 2,825,837 | -0.98(-7.01%) |
Mar 26, 2009 | 13.55 | 14.09 | 13.42 | 14.06 | 4,498,491 | +0.61(+4.57%) |
Mar 25, 2009 | 13.58 | 14.04 | 13.03 | 13.44 | 4,205,949 | -0.21(-1.52%) |
Mar 24, 2009 | 13.62 | 13.87 | 13.45 | 13.65 | 3,875,204 | -0.03(-0.22%) |
Mar 23, 2009 | 13.19 | 13.69 | 13.13 | 13.68 | 3,531,902 | +0.99(+7.80%) |
Mar 20, 2009 | 13.24 | 13.36 | 12.60 | 12.69 | 4,209,457 | -0.54(-4.07%) |
Mar 19, 2009 | 12.58 | 13.55 | 13.20 | 13.23 | 3,760,766 | -0.06(-0.42%) |
Mar 18, 2009 | 12.58 | 13.44 | 12.53 | 13.29 | 5,222,716 | +0.52(+4.10%) |
Mar 17, 2009 | 12.74 | 12.76 | 12.29 | 12.76 | 4,357,733 | +0.09(+0.68%) |
Mar 16, 2009 | 12.60 | 13.04 | 12.58 | 12.68 | 5,059,548 | +0.07(+0.56%) |
Mar 13, 2009 | 12.69 | 12.75 | 12.33 | 12.60 | 0 | +0.01(+0.04%) |
Mar 12, 2009 | 12.17 | 12.65 | 11.94 | 12.60 | 3,539,337 | +0.38(+3.07%) |
Mar 11, 2009 | 12.15 | 12.37 | 11.98 | 12.22 | 3,939,104 | +0.19(+1.56%) |
Mar 10, 2009 | 11.24 | 12.05 | 11.24 | 12.04 | 5,277,775 | +0.84(+7.48%) |
Mar 09, 2009 | 11.17 | 11.53 | 11.14 | 11.20 | 3,593,250 | -0.13(-1.16%) |
Mar 06, 2009 | 11.48 | 11.76 | 11.06 | 11.33 | 0 | -0.06(-0.49%) |
Mar 05, 2009 | 11.69 | 11.96 | 11.27 | 11.39 | 4,129,521 | -0.82(-6.74%) |
Mar 04, 2009 | 12.07 | 12.41 | 11.97 | 12.21 | 3,538,251 | +0.35(+2.95%) |