Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.09 | 17.23 | 16.86 | 17.13 | 7,602,784 | +0.39(+2.35%) |
May 28, 2009 | 16.47 | 16.81 | 16.30 | 16.74 | 6,085,501 | +0.47(+2.92%) |
May 27, 2009 | 16.62 | 16.65 | 16.20 | 16.26 | 3,122,221 | -0.19(-1.17%) |
May 26, 2009 | 15.91 | 16.53 | 15.73 | 16.45 | 6,558,940 | +0.50(+3.16%) |
May 22, 2009 | 15.85 | 16.09 | 15.74 | 15.95 | 6,685,354 | +0.27(+1.75%) |
May 21, 2009 | 15.85 | 15.85 | 15.49 | 15.68 | 2,500,590 | -0.38(-2.36%) |
May 20, 2009 | 15.82 | 16.26 | 15.82 | 16.05 | 3,906,104 | +0.47(+3.05%) |
May 19, 2009 | 15.31 | 15.76 | 15.30 | 15.58 | 8,987,843 | +0.09(+0.57%) |
May 18, 2009 | 15.05 | 15.50 | 15.02 | 15.49 | 2,138,172 | +0.65(+4.40%) |
May 15, 2009 | 15.03 | 15.25 | 14.77 | 14.84 | 3,193,166 | -0.23(-1.53%) |
May 14, 2009 | 14.63 | 15.21 | 14.63 | 15.07 | 2,748,481 | +0.37(+2.52%) |
May 13, 2009 | 15.22 | 15.33 | 14.70 | 14.70 | 2,541,326 | -0.85(-5.44%) |
May 12, 2009 | 15.69 | 15.71 | 15.23 | 15.54 | 2,218,068 | +0.03(+0.19%) |
May 11, 2009 | 15.51 | 15.68 | 15.41 | 15.51 | 2,145,896 | -0.32(-2.01%) |
May 08, 2009 | 15.51 | 15.93 | 15.42 | 15.83 | 3,952,327 | +0.70(+4.66%) |
May 07, 2009 | 15.88 | 15.89 | 15.06 | 15.13 | 2,486,398 | -0.40(-2.58%) |
May 06, 2009 | 15.31 | 15.56 | 15.14 | 15.53 | 2,965,229 | +0.52(+3.46%) |
May 05, 2009 | 15.05 | 15.07 | 14.83 | 15.01 | 8,838,226 | +0.00(+0.00%) |
May 04, 2009 | 14.47 | 15.02 | 14.39 | 15.01 | 2,198,399 | +0.66(+4.60%) |
May 01, 2009 | 13.98 | 14.37 | 13.98 | 14.35 | 2,394,711 | +0.45(+3.25%) |
Apr 30, 2009 | 14.13 | 14.33 | 13.89 | 13.90 | 3,540,912 | -0.05(-0.37%) |
Apr 29, 2009 | 13.83 | 14.06 | 13.82 | 13.95 | 1,648,807 | +0.39(+2.84%) |
Apr 28, 2009 | 13.51 | 13.69 | 13.44 | 13.56 | 2,033,705 | -0.12(-0.87%) |
Apr 27, 2009 | 13.81 | 13.96 | 13.68 | 13.68 | 2,702,509 | -0.36(-2.54%) |
Apr 24, 2009 | 13.87 | 14.08 | 13.87 | 14.04 | 2,182,139 | +0.33(+2.38%) |
Apr 23, 2009 | 13.39 | 13.71 | 13.36 | 13.71 | 1,695,480 | +0.39(+2.95%) |
Apr 22, 2009 | 13.16 | 13.58 | 13.13 | 13.32 | 1,759,818 | +0.00(+0.00%) |
Apr 21, 2009 | 12.96 | 13.35 | 12.83 | 13.32 | 2,084,325 | +0.21(+1.58%) |
Apr 20, 2009 | 13.50 | 13.55 | 13.07 | 13.11 | 2,040,886 | -0.71(-5.15%) |
Apr 17, 2009 | 13.75 | 13.90 | 13.66 | 13.82 | 1,497,138 | +0.08(+0.59%) |
Apr 16, 2009 | 13.80 | 13.80 | 13.50 | 13.74 | 1,583,272 | +0.10(+0.76%) |
Apr 15, 2009 | 13.40 | 13.66 | 13.38 | 13.64 | 1,589,549 | +0.23(+1.71%) |
Apr 14, 2009 | 13.41 | 13.68 | 13.41 | 13.41 | 1,399,546 | -0.13(-0.99%) |
Apr 13, 2009 | 13.27 | 13.59 | 13.21 | 13.54 | 2,298,481 | +0.19(+1.39%) |
Apr 09, 2009 | 13.25 | 13.44 | 13.16 | 13.36 | 2,981,114 | +0.57(+4.47%) |
Apr 08, 2009 | 12.76 | 12.90 | 12.55 | 12.78 | 1,441,060 | +0.13(+1.00%) |
Apr 07, 2009 | 12.79 | 12.81 | 12.63 | 12.66 | 1,619,959 | -0.36(-2.73%) |
Apr 06, 2009 | 12.93 | 13.04 | 12.75 | 13.01 | 2,496,943 | -0.14(-1.07%) |
Apr 03, 2009 | 13.04 | 13.21 | 12.91 | 13.15 | 2,731,202 | +0.24(+1.90%) |
Apr 02, 2009 | 12.96 | 13.15 | 12.90 | 12.91 | 3,985,226 | +0.31(+2.47%) |
Apr 01, 2009 | 12.08 | 12.60 | 12.02 | 12.60 | 1,676,580 | +0.39(+3.22%) |
Mar 31, 2009 | 12.20 | 12.35 | 12.10 | 12.21 | 1,829,128 | +0.19(+1.60%) |
Mar 30, 2009 | 12.27 | 12.29 | 11.83 | 12.01 | 2,394,484 | -0.97(-7.48%) |
Mar 26, 2009 | 12.90 | 12.98 | 12.75 | 12.98 | 2,111,267 | +0.27(+2.16%) |
Mar 25, 2009 | 12.79 | 12.98 | 12.43 | 12.71 | 2,649,226 | -0.01(-0.06%) |
Mar 24, 2009 | 12.74 | 12.89 | 12.65 | 12.72 | 1,930,651 | -0.23(-1.78%) |
Mar 23, 2009 | 12.79 | 13.01 | 12.77 | 12.95 | 3,220,978 | +0.83(+6.85%) |
Mar 20, 2009 | 12.49 | 12.51 | 12.11 | 12.12 | 2,023,013 | -0.36(-2.91%) |
Mar 19, 2009 | 12.50 | 12.81 | 12.42 | 12.48 | 3,471,729 | +0.21(+1.75%) |
Mar 18, 2009 | 11.83 | 12.29 | 11.54 | 12.27 | 2,352,129 | +0.36(+2.99%) |
Mar 17, 2009 | 11.63 | 11.91 | 11.49 | 11.91 | 1,385,560 | +0.24(+2.03%) |
Mar 16, 2009 | 11.62 | 11.96 | 11.53 | 11.67 | 1,635,225 | +0.19(+1.68%) |
Mar 13, 2009 | 11.60 | 11.64 | 11.32 | 11.48 | 0 | +0.02(+0.19%) |
Mar 12, 2009 | 11.02 | 11.52 | 10.90 | 11.46 | 1,509,363 | +0.47(+4.32%) |
Mar 11, 2009 | 10.94 | 11.12 | 10.81 | 10.98 | 1,711,746 | +0.19(+1.72%) |
Mar 10, 2009 | 10.46 | 10.82 | 10.46 | 10.80 | 3,931,095 | +0.57(+5.58%) |
Mar 09, 2009 | 10.18 | 10.45 | 10.11 | 10.23 | 1,881,203 | -0.18(-1.71%) |
Mar 06, 2009 | 10.51 | 10.67 | 10.17 | 10.40 | 0 | +0.02(+0.21%) |
Mar 05, 2009 | 10.48 | 10.63 | 10.34 | 10.38 | 1,506,333 | -0.37(-3.45%) |
Mar 04, 2009 | 10.66 | 10.83 | 10.52 | 10.75 | 3,550,863 | +0.39(+3.79%) |