Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.31 | 14.64 | 14.03 | 14.62 | 2,443,714 | +0.37(+2.61%) |
May 28, 2009 | 14.11 | 14.30 | 13.71 | 14.25 | 5,219,051 | +0.33(+2.37%) |
May 27, 2009 | 14.47 | 14.51 | 13.81 | 13.92 | 5,274,903 | -0.54(-3.72%) |
May 26, 2009 | 13.58 | 14.56 | 13.47 | 14.46 | 4,822,615 | +0.84(+6.20%) |
May 22, 2009 | 13.94 | 14.15 | 13.59 | 13.61 | 3,036,377 | -0.33(-2.39%) |
May 21, 2009 | 13.64 | 14.13 | 13.55 | 13.95 | 4,640,688 | +0.03(+0.25%) |
May 20, 2009 | 14.25 | 14.67 | 13.83 | 13.91 | 7,504,817 | -0.21(-1.52%) |
May 19, 2009 | 14.17 | 14.46 | 13.85 | 14.13 | 5,463,724 | -0.10(-0.73%) |
May 18, 2009 | 13.36 | 14.46 | 13.31 | 14.23 | 3,893,152 | +1.04(+7.85%) |
May 15, 2009 | 13.60 | 13.71 | 12.92 | 13.19 | 4,142,818 | -0.43(-3.18%) |
May 14, 2009 | 13.11 | 13.88 | 12.88 | 13.63 | 5,548,451 | +0.41(+3.11%) |
May 13, 2009 | 13.72 | 13.88 | 13.10 | 13.22 | 6,090,549 | -0.95(-6.72%) |
May 12, 2009 | 14.44 | 14.64 | 13.68 | 14.17 | 5,061,032 | -0.19(-1.31%) |
May 11, 2009 | 14.53 | 14.77 | 14.30 | 14.36 | 5,770,735 | -0.59(-3.93%) |
May 08, 2009 | 14.20 | 15.09 | 14.00 | 14.94 | 7,026,445 | +0.94(+6.74%) |
May 07, 2009 | 15.14 | 15.17 | 13.60 | 14.00 | 13,675,449 | -0.94(-6.27%) |
May 06, 2009 | 14.66 | 14.98 | 14.18 | 14.94 | 7,706,849 | +0.62(+4.34%) |
May 05, 2009 | 14.69 | 14.77 | 14.16 | 14.31 | 6,588,005 | -0.56(-3.77%) |
May 04, 2009 | 14.20 | 14.89 | 14.19 | 14.87 | 9,120,865 | +1.19(+8.66%) |
May 01, 2009 | 14.16 | 14.23 | 13.50 | 13.69 | 6,608,027 | -0.43(-3.02%) |
Apr 30, 2009 | 14.28 | 14.74 | 14.11 | 14.11 | 5,418,022 | -0.07(-0.49%) |
Apr 29, 2009 | 13.68 | 14.40 | 13.62 | 14.18 | 7,470,936 | +0.60(+4.41%) |
Apr 28, 2009 | 13.09 | 13.96 | 13.09 | 13.59 | 9,892,421 | +0.09(+0.68%) |
Apr 27, 2009 | 13.97 | 14.09 | 13.03 | 13.49 | 10,139,820 | -0.86(-5.99%) |
Apr 24, 2009 | 13.73 | 14.76 | 13.45 | 14.35 | 13,739,790 | +0.71(+5.20%) |
Apr 23, 2009 | 13.16 | 13.74 | 12.88 | 13.64 | 10,796,775 | +0.62(+4.77%) |
Apr 22, 2009 | 13.24 | 13.74 | 12.92 | 13.02 | 9,223,052 | -0.54(-3.99%) |
Apr 21, 2009 | 12.18 | 13.56 | 11.97 | 13.56 | 13,645,647 | +1.23(+9.96%) |
Apr 20, 2009 | 13.77 | 13.77 | 12.33 | 12.33 | 9,535,215 | -1.69(-12.04%) |
Apr 17, 2009 | 13.60 | 14.47 | 13.41 | 14.02 | 11,222,726 | +0.35(+2.53%) |
Apr 16, 2009 | 13.34 | 14.33 | 12.64 | 13.68 | 13,012,998 | +0.50(+3.82%) |
Apr 15, 2009 | 12.02 | 13.31 | 11.96 | 13.17 | 8,411,550 | +1.05(+8.67%) |
Apr 14, 2009 | 12.97 | 13.21 | 12.05 | 12.12 | 8,117,987 | -1.08(-8.20%) |
Apr 13, 2009 | 12.94 | 13.58 | 12.76 | 13.21 | 6,631,318 | -0.03(-0.20%) |
Apr 09, 2009 | 12.10 | 13.27 | 11.86 | 13.23 | 7,597,475 | +1.71(+14.86%) |
Apr 08, 2009 | 11.36 | 11.64 | 11.17 | 11.52 | 7,238,247 | +0.31(+2.81%) |
Apr 07, 2009 | 12.03 | 12.10 | 11.21 | 11.21 | 6,426,447 | -1.16(-9.37%) |
Apr 06, 2009 | 12.32 | 12.69 | 11.93 | 12.36 | 6,167,223 | -0.22(-1.77%) |
Apr 03, 2009 | 11.46 | 12.60 | 11.19 | 12.59 | 6,089,981 | +1.16(+10.10%) |
Apr 02, 2009 | 10.75 | 11.59 | 10.75 | 11.43 | 7,090,268 | +0.93(+8.88%) |
Apr 01, 2009 | 10.49 | 10.79 | 10.33 | 10.50 | 4,266,647 | -0.15(-1.44%) |
Mar 31, 2009 | 10.12 | 10.85 | 10.04 | 10.65 | 7,858,051 | +0.74(+7.51%) |
Mar 30, 2009 | 10.18 | 10.29 | 9.847 | 9.909 | 3,061,759 | -1.24(-11.12%) |
Mar 26, 2009 | 11.04 | 11.22 | 10.40 | 11.15 | 7,993,192 | +0.30(+2.80%) |
Mar 25, 2009 | 10.93 | 11.19 | 9.978 | 10.85 | 8,430,642 | +0.11(+1.04%) |
Mar 24, 2009 | 11.42 | 11.76 | 10.69 | 10.73 | 7,593,082 | -1.19(-9.98%) |
Mar 23, 2009 | 10.96 | 12.01 | 10.95 | 11.92 | 6,319,176 | +1.63(+15.89%) |
Mar 20, 2009 | 11.22 | 11.23 | 10.22 | 10.29 | 7,110,958 | -0.99(-8.75%) |
Mar 19, 2009 | 12.18 | 12.23 | 11.22 | 11.28 | 8,225,269 | -0.68(-5.71%) |
Mar 18, 2009 | 11.29 | 12.06 | 10.90 | 11.96 | 9,790,471 | +0.54(+4.74%) |
Mar 17, 2009 | 10.65 | 11.46 | 10.34 | 11.42 | 7,214,157 | +0.85(+8.06%) |
Mar 16, 2009 | 11.64 | 11.70 | 10.55 | 10.56 | 5,712,577 | -0.99(-8.60%) |
Mar 13, 2009 | 11.98 | 11.98 | 11.15 | 11.56 | 0 | -0.28(-2.40%) |
Mar 12, 2009 | 10.92 | 12.00 | 10.84 | 11.84 | 7,928,308 | +0.89(+8.17%) |
Mar 11, 2009 | 11.29 | 11.36 | 10.77 | 10.95 | 8,399,967 | -0.21(-1.86%) |
Mar 10, 2009 | 9.916 | 11.17 | 9.840 | 11.16 | 11,993,092 | +1.50(+15.54%) |
Mar 09, 2009 | 9.118 | 9.705 | 9.114 | 9.656 | 9,312,091 | +0.23(+2.40%) |
Mar 06, 2009 | 9.659 | 9.659 | 8.842 | 9.429 | 0 | -0.10(-1.05%) |
Mar 05, 2009 | 9.840 | 10.02 | 9.464 | 9.529 | 6,278,200 | -0.68(-6.65%) |
Mar 04, 2009 | 10.15 | 10.45 | 9.878 | 10.21 | 8,142,546 | +0.41(+4.23%) |