Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.86 | 15.95 | 15.56 | 15.92 | 2,358,353 | +0.22(+1.39%) |
May 28, 2009 | 15.85 | 15.89 | 15.32 | 15.70 | 2,352,411 | +0.07(+0.42%) |
May 27, 2009 | 15.91 | 16.14 | 15.62 | 15.63 | 2,726,983 | -0.46(-2.86%) |
May 26, 2009 | 15.50 | 16.19 | 15.37 | 16.09 | 2,348,766 | +0.45(+2.88%) |
May 22, 2009 | 15.62 | 15.84 | 15.37 | 15.64 | 1,877,374 | +0.05(+0.32%) |
May 21, 2009 | 15.90 | 15.98 | 15.38 | 15.59 | 1,719,706 | -0.54(-3.33%) |
May 20, 2009 | 16.41 | 16.66 | 16.09 | 16.13 | 1,990,434 | -0.21(-1.30%) |
May 19, 2009 | 16.41 | 16.58 | 16.21 | 16.34 | 2,290,082 | -0.04(-0.25%) |
May 18, 2009 | 15.96 | 16.38 | 15.88 | 16.38 | 2,042,109 | +0.61(+3.88%) |
May 15, 2009 | 15.61 | 16.15 | 15.51 | 15.77 | 3,318,902 | +0.09(+0.55%) |
May 14, 2009 | 15.70 | 15.85 | 15.55 | 15.68 | 3,456,361 | +0.01(+0.06%) |
May 13, 2009 | 16.24 | 16.24 | 15.59 | 15.67 | 2,402,205 | -0.87(-5.26%) |
May 12, 2009 | 16.78 | 16.92 | 16.04 | 16.54 | 3,976,560 | -0.22(-1.33%) |
May 11, 2009 | 17.08 | 17.08 | 16.59 | 16.77 | 5,318,370 | -0.46(-2.67%) |
May 08, 2009 | 16.61 | 17.27 | 16.48 | 17.23 | 5,067,826 | +0.90(+5.52%) |
May 07, 2009 | 16.46 | 16.64 | 16.14 | 16.33 | 5,109,314 | -0.16(-0.95%) |
May 06, 2009 | 16.22 | 16.57 | 16.09 | 16.48 | 3,534,807 | +0.46(+2.87%) |
May 05, 2009 | 16.21 | 16.32 | 15.85 | 16.02 | 3,626,327 | -0.21(-1.31%) |
May 04, 2009 | 16.12 | 16.25 | 16.11 | 16.23 | 5,350,631 | +0.57(+3.65%) |
May 01, 2009 | 15.44 | 15.68 | 15.24 | 15.66 | 4,015,721 | +0.08(+0.52%) |
Apr 30, 2009 | 15.87 | 16.37 | 15.55 | 15.58 | 5,088,991 | -0.15(-0.96%) |
Apr 29, 2009 | 15.00 | 15.90 | 14.96 | 15.73 | 4,240,909 | +0.67(+4.44%) |
Apr 28, 2009 | 15.41 | 15.46 | 15.04 | 15.06 | 5,209,905 | -0.29(-1.91%) |
Apr 27, 2009 | 15.89 | 16.03 | 15.20 | 15.36 | 7,675,107 | -0.76(-4.71%) |
Apr 24, 2009 | 15.71 | 16.33 | 15.62 | 16.12 | 6,855,233 | +0.44(+2.78%) |
Apr 23, 2009 | 16.19 | 16.22 | 15.13 | 15.68 | 6,468,773 | -0.52(-3.19%) |
Apr 22, 2009 | 15.62 | 16.57 | 15.19 | 16.20 | 6,190,242 | +0.12(+0.76%) |
Apr 21, 2009 | 15.52 | 16.10 | 15.36 | 16.08 | 3,141,156 | +0.66(+4.27%) |
Apr 20, 2009 | 15.98 | 15.99 | 15.27 | 15.42 | 3,132,433 | -0.86(-5.29%) |
Apr 17, 2009 | 16.36 | 16.44 | 16.08 | 16.28 | 3,955,685 | -0.01(-0.06%) |
Apr 16, 2009 | 15.45 | 16.38 | 15.35 | 16.29 | 4,844,876 | +0.86(+5.58%) |
Apr 15, 2009 | 15.96 | 15.96 | 15.11 | 15.43 | 6,498,280 | -0.69(-4.27%) |
Apr 14, 2009 | 15.85 | 16.29 | 15.74 | 16.12 | 5,085,581 | +0.12(+0.76%) |
Apr 13, 2009 | 16.13 | 16.17 | 15.77 | 16.00 | 8,161,211 | -0.38(-2.32%) |
Apr 09, 2009 | 15.23 | 16.39 | 15.20 | 16.38 | 7,242,199 | +1.51(+10.18%) |
Apr 08, 2009 | 14.71 | 14.92 | 14.59 | 14.86 | 4,622,205 | +0.16(+1.07%) |
Apr 07, 2009 | 14.61 | 14.77 | 14.58 | 14.71 | 6,304,622 | -0.19(-1.26%) |
Apr 06, 2009 | 14.88 | 14.92 | 14.58 | 14.89 | 5,284,736 | -0.11(-0.74%) |
Apr 03, 2009 | 14.51 | 15.01 | 14.51 | 15.00 | 5,687,423 | +0.37(+2.52%) |
Apr 02, 2009 | 13.91 | 14.83 | 13.73 | 14.63 | 5,495,055 | +1.09(+8.03%) |
Apr 01, 2009 | 13.17 | 13.57 | 13.08 | 13.55 | 3,620,261 | +0.19(+1.44%) |
Mar 31, 2009 | 13.19 | 13.66 | 12.97 | 13.35 | 4,587,157 | +0.32(+2.45%) |
Mar 30, 2009 | 13.23 | 13.43 | 12.87 | 13.04 | 2,833,794 | -0.98(-7.01%) |
Mar 26, 2009 | 13.51 | 14.05 | 13.38 | 14.02 | 4,511,158 | +0.61(+4.57%) |
Mar 25, 2009 | 13.55 | 14.00 | 12.99 | 13.40 | 4,217,792 | -0.21(-1.53%) |
Mar 24, 2009 | 13.58 | 13.83 | 13.41 | 13.61 | 3,886,117 | -0.03(-0.22%) |
Mar 23, 2009 | 13.16 | 13.65 | 13.09 | 13.64 | 3,541,848 | +0.99(+7.80%) |
Mar 20, 2009 | 13.21 | 13.32 | 12.57 | 12.66 | 4,221,310 | -0.54(-4.07%) |
Mar 19, 2009 | 12.54 | 13.52 | 13.17 | 13.19 | 3,771,356 | -0.06(-0.42%) |
Mar 18, 2009 | 12.54 | 13.40 | 12.50 | 13.25 | 5,237,423 | +0.52(+4.10%) |
Mar 17, 2009 | 12.70 | 12.73 | 12.25 | 12.73 | 4,370,003 | +0.09(+0.68%) |
Mar 16, 2009 | 12.57 | 13.00 | 12.54 | 12.64 | 5,073,795 | +0.07(+0.56%) |
Mar 13, 2009 | 12.66 | 12.71 | 12.30 | 12.57 | 0 | +0.01(+0.04%) |
Mar 12, 2009 | 12.14 | 12.61 | 11.91 | 12.56 | 3,549,303 | +0.37(+3.07%) |
Mar 11, 2009 | 12.12 | 12.34 | 11.94 | 12.19 | 3,950,196 | +0.19(+1.56%) |
Mar 10, 2009 | 11.21 | 12.02 | 11.21 | 12.00 | 5,292,636 | +0.84(+7.48%) |
Mar 09, 2009 | 11.14 | 11.50 | 11.11 | 11.17 | 3,603,369 | -0.13(-1.16%) |
Mar 06, 2009 | 11.45 | 11.73 | 11.03 | 11.30 | 0 | -0.06(-0.49%) |
Mar 05, 2009 | 11.66 | 11.92 | 11.24 | 11.35 | 4,141,149 | -0.82(-6.74%) |
Mar 04, 2009 | 12.03 | 12.38 | 11.93 | 12.17 | 3,548,214 | +0.35(+2.95%) |