Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.99 | 16.42 | 15.89 | 16.39 | 4,841,051 | +0.40(+2.47%) |
May 28, 2009 | 15.53 | 16.17 | 15.46 | 15.99 | 4,833,097 | +0.53(+3.44%) |
May 27, 2009 | 16.02 | 16.17 | 15.41 | 15.46 | 3,990,046 | -0.59(-3.67%) |
May 26, 2009 | 15.43 | 16.13 | 15.31 | 16.05 | 2,878,649 | +0.56(+3.62%) |
May 22, 2009 | 15.53 | 15.79 | 15.43 | 15.49 | 1,657,961 | +0.01(+0.05%) |
May 21, 2009 | 15.79 | 15.79 | 15.34 | 15.48 | 2,104,465 | -0.39(-2.45%) |
May 20, 2009 | 16.09 | 16.33 | 15.83 | 15.87 | 2,571,213 | -0.14(-0.90%) |
May 19, 2009 | 16.33 | 16.45 | 15.84 | 16.02 | 3,841,553 | +0.18(+1.14%) |
May 18, 2009 | 16.03 | 16.31 | 15.77 | 15.84 | 4,601,083 | -0.11(-0.68%) |
May 15, 2009 | 16.18 | 16.30 | 15.82 | 15.94 | 2,405,604 | -0.30(-1.86%) |
May 14, 2009 | 15.91 | 16.40 | 15.84 | 16.25 | 2,353,985 | +0.34(+2.12%) |
May 13, 2009 | 16.32 | 16.32 | 15.81 | 15.91 | 3,161,709 | -0.63(-3.78%) |
May 12, 2009 | 16.90 | 17.07 | 16.23 | 16.53 | 3,013,672 | -0.31(-1.84%) |
May 11, 2009 | 17.09 | 17.12 | 16.80 | 16.84 | 4,266,502 | -0.25(-1.47%) |
May 08, 2009 | 16.43 | 17.13 | 16.43 | 17.09 | 5,138,443 | +0.65(+3.94%) |
May 07, 2009 | 16.76 | 16.84 | 16.19 | 16.45 | 4,048,004 | -0.21(-1.25%) |
May 06, 2009 | 16.58 | 17.00 | 16.51 | 16.66 | 3,520,996 | +0.08(+0.48%) |
May 05, 2009 | 16.49 | 16.58 | 16.18 | 16.58 | 5,154,808 | +0.21(+1.27%) |
May 04, 2009 | 16.28 | 16.45 | 16.11 | 16.37 | 6,709,783 | +0.06(+0.35%) |
May 01, 2009 | 15.57 | 16.58 | 15.40 | 16.31 | 8,555,990 | +1.21(+8.00%) |
Apr 30, 2009 | 14.89 | 15.20 | 14.76 | 15.10 | 7,387,224 | +0.21(+1.40%) |
Apr 29, 2009 | 14.17 | 15.06 | 14.13 | 14.89 | 7,038,202 | +0.85(+6.04%) |
Apr 28, 2009 | 14.00 | 14.16 | 13.74 | 14.05 | 5,434,359 | -0.11(-0.76%) |
Apr 27, 2009 | 13.92 | 14.38 | 13.89 | 14.15 | 3,379,843 | +0.12(+0.87%) |
Apr 24, 2009 | 14.11 | 14.24 | 13.89 | 14.03 | 4,138,275 | +0.01(+0.05%) |
Apr 23, 2009 | 14.15 | 14.15 | 13.81 | 14.02 | 4,774,057 | -0.06(-0.46%) |
Apr 22, 2009 | 14.19 | 14.38 | 14.02 | 14.09 | 5,233,415 | -0.24(-1.66%) |
Apr 21, 2009 | 13.94 | 14.34 | 13.89 | 14.33 | 4,503,290 | +0.31(+2.21%) |
Apr 20, 2009 | 14.53 | 14.56 | 13.80 | 14.02 | 6,344,103 | -0.68(-4.60%) |
Apr 17, 2009 | 14.28 | 14.80 | 14.23 | 14.69 | 5,748,202 | +0.47(+3.29%) |
Apr 16, 2009 | 14.15 | 14.43 | 13.70 | 14.23 | 7,885,396 | +0.13(+0.92%) |
Apr 15, 2009 | 14.21 | 14.44 | 13.88 | 14.10 | 6,116,738 | -0.12(-0.86%) |
Apr 14, 2009 | 14.20 | 14.35 | 13.84 | 14.22 | 5,652,772 | -0.03(-0.20%) |
Apr 13, 2009 | 13.92 | 14.35 | 13.77 | 14.25 | 4,341,825 | +0.27(+1.90%) |
Apr 09, 2009 | 13.58 | 14.09 | 13.50 | 13.98 | 5,945,023 | +0.53(+3.90%) |
Apr 08, 2009 | 13.44 | 13.53 | 13.29 | 13.46 | 4,314,484 | +0.04(+0.32%) |
Apr 07, 2009 | 13.31 | 13.63 | 13.12 | 13.41 | 6,437,554 | -0.04(-0.32%) |
Apr 06, 2009 | 13.00 | 13.51 | 12.97 | 13.46 | 5,975,715 | +0.38(+2.92%) |
Apr 03, 2009 | 12.88 | 13.18 | 12.78 | 13.07 | 5,084,676 | +0.12(+0.94%) |
Apr 02, 2009 | 12.32 | 13.21 | 12.00 | 12.95 | 7,426,374 | +0.81(+6.69%) |
Apr 01, 2009 | 12.18 | 12.30 | 11.73 | 12.14 | 5,503,410 | -0.19(-1.57%) |
Mar 31, 2009 | 12.17 | 12.61 | 12.10 | 12.33 | 4,946,792 | +0.24(+1.96%) |
Mar 30, 2009 | 12.20 | 12.51 | 12.00 | 12.10 | 4,893,887 | -0.56(-4.43%) |
Mar 26, 2009 | 12.67 | 12.79 | 12.34 | 12.66 | 3,961,723 | +0.11(+0.86%) |
Mar 25, 2009 | 12.61 | 12.87 | 12.21 | 12.55 | 5,475,561 | +0.09(+0.69%) |
Mar 24, 2009 | 12.49 | 12.65 | 12.18 | 12.46 | 5,045,456 | -0.17(-1.37%) |
Mar 23, 2009 | 12.35 | 12.64 | 12.28 | 12.64 | 4,548,278 | +0.43(+3.54%) |
Mar 20, 2009 | 12.65 | 12.84 | 12.18 | 12.20 | 4,323,134 | -0.35(-2.75%) |
Mar 19, 2009 | 12.71 | 12.83 | 12.45 | 12.55 | 6,662,440 | -0.05(-0.38%) |
Mar 18, 2009 | 12.30 | 12.81 | 12.02 | 12.60 | 5,146,388 | +0.26(+2.14%) |
Mar 17, 2009 | 12.32 | 12.45 | 12.10 | 12.33 | 3,829,310 | +0.00(+0.00%) |
Mar 16, 2009 | 12.48 | 12.71 | 12.27 | 12.33 | 5,288,347 | -0.03(-0.23%) |
Mar 13, 2009 | 12.05 | 12.45 | 11.81 | 12.36 | 0 | +0.34(+2.81%) |
Mar 12, 2009 | 11.42 | 12.21 | 11.42 | 12.02 | 6,254,637 | +0.63(+5.49%) |
Mar 11, 2009 | 11.56 | 11.59 | 11.15 | 11.40 | 8,734,989 | -0.05(-0.44%) |
Mar 10, 2009 | 11.74 | 11.84 | 10.82 | 11.45 | 14,225,020 | -0.13(-1.12%) |
Mar 09, 2009 | 11.86 | 12.35 | 11.50 | 11.58 | 6,993,594 | -0.27(-2.25%) |
Mar 06, 2009 | 12.45 | 12.89 | 11.55 | 11.84 | 0 | -0.60(-4.85%) |
Mar 05, 2009 | 13.32 | 13.40 | 12.36 | 12.45 | 6,571,572 | -0.96(-7.13%) |
Mar 04, 2009 | 13.91 | 13.91 | 13.27 | 13.41 | 6,872,219 | -0.07(-0.53%) |