Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.63 | 16.04 | 15.48 | 15.88 | 4,991,941 | +0.32(+2.06%) |
May 28, 2009 | 15.89 | 16.33 | 15.13 | 15.56 | 2,835,240 | -0.12(-0.77%) |
May 27, 2009 | 16.29 | 16.52 | 15.58 | 15.68 | 2,619,713 | -0.58(-3.57%) |
May 26, 2009 | 15.11 | 16.33 | 14.95 | 16.26 | 3,032,226 | +1.03(+6.76%) |
May 22, 2009 | 15.26 | 15.62 | 14.94 | 15.23 | 1,740,285 | +0.14(+0.93%) |
May 21, 2009 | 15.08 | 15.36 | 14.90 | 15.09 | 2,552,404 | -0.30(-1.95%) |
May 20, 2009 | 16.29 | 16.75 | 15.24 | 15.39 | 3,575,558 | -0.76(-4.71%) |
May 19, 2009 | 15.89 | 16.40 | 15.36 | 16.15 | 3,592,372 | +0.49(+3.13%) |
May 18, 2009 | 14.92 | 15.74 | 14.92 | 15.66 | 4,690,507 | -0.31(-1.94%) |
May 15, 2009 | 15.56 | 16.59 | 15.37 | 15.97 | 4,350,414 | +0.51(+3.30%) |
May 14, 2009 | 15.07 | 15.79 | 14.88 | 15.46 | 2,925,237 | +0.40(+2.66%) |
May 13, 2009 | 15.46 | 15.65 | 14.84 | 15.06 | 3,580,486 | -0.86(-5.40%) |
May 12, 2009 | 16.49 | 16.61 | 15.36 | 15.92 | 2,762,890 | -0.32(-1.97%) |
May 11, 2009 | 16.35 | 16.78 | 15.89 | 16.24 | 3,102,713 | -0.39(-2.35%) |
May 08, 2009 | 17.25 | 17.29 | 16.33 | 16.63 | 2,965,290 | -0.29(-1.71%) |
May 07, 2009 | 17.49 | 17.74 | 16.73 | 16.92 | 4,834,432 | -0.35(-2.03%) |
May 06, 2009 | 17.49 | 17.50 | 16.60 | 17.27 | 4,422,684 | -0.12(-0.69%) |
May 05, 2009 | 17.59 | 17.59 | 16.66 | 17.39 | 3,141,183 | -0.17(-0.97%) |
May 04, 2009 | 17.68 | 18.13 | 17.20 | 17.56 | 4,777,056 | +0.13(+0.75%) |
May 01, 2009 | 17.61 | 17.83 | 17.20 | 17.43 | 6,187,181 | -0.28(-1.58%) |
Apr 30, 2009 | 18.05 | 18.57 | 17.41 | 17.71 | 4,908,845 | -0.15(-0.84%) |
Apr 29, 2009 | 17.64 | 18.09 | 17.57 | 17.86 | 4,398,428 | +0.39(+2.23%) |
Apr 28, 2009 | 16.88 | 17.75 | 16.83 | 17.47 | 4,910,875 | +0.52(+3.07%) |
Apr 27, 2009 | 15.91 | 17.25 | 15.91 | 16.95 | 4,502,453 | +0.76(+4.69%) |
Apr 24, 2009 | 17.00 | 17.20 | 16.19 | 16.19 | 5,427,971 | -0.75(-4.43%) |
Apr 23, 2009 | 16.99 | 17.33 | 15.91 | 16.94 | 8,022,243 | +1.57(+10.21%) |
Apr 22, 2009 | 15.00 | 15.78 | 14.73 | 15.37 | 3,411,703 | +0.35(+2.33%) |
Apr 21, 2009 | 14.81 | 15.12 | 14.39 | 15.02 | 3,803,284 | -0.67(-4.27%) |
Apr 20, 2009 | 16.12 | 16.12 | 15.07 | 15.69 | 3,734,319 | -0.95(-5.71%) |
Apr 17, 2009 | 16.38 | 16.87 | 15.98 | 16.64 | 2,314,230 | +0.33(+2.02%) |
Apr 16, 2009 | 15.92 | 16.51 | 15.65 | 16.31 | 3,426,678 | +0.59(+3.75%) |
Apr 15, 2009 | 15.45 | 16.00 | 15.38 | 15.72 | 1,751,726 | +0.06(+0.38%) |
Apr 14, 2009 | 15.56 | 15.85 | 15.13 | 15.66 | 3,490,871 | -0.55(-3.39%) |
Apr 13, 2009 | 15.96 | 16.38 | 15.34 | 16.21 | 2,496,912 | +0.21(+1.31%) |
Apr 09, 2009 | 15.67 | 16.01 | 15.52 | 16.00 | 2,795,549 | +0.76(+4.99%) |
Apr 08, 2009 | 14.81 | 15.40 | 14.59 | 15.24 | 3,151,412 | +0.55(+3.74%) |
Apr 07, 2009 | 14.96 | 15.17 | 14.64 | 14.69 | 1,964,910 | -0.66(-4.30%) |
Apr 06, 2009 | 15.23 | 15.67 | 14.64 | 15.35 | 3,238,866 | -0.03(-0.20%) |
Apr 03, 2009 | 15.09 | 15.46 | 14.75 | 15.38 | 1,700,607 | +0.23(+1.52%) |
Apr 02, 2009 | 14.37 | 15.83 | 14.37 | 15.15 | 5,354,799 | +1.18(+8.45%) |
Apr 01, 2009 | 13.61 | 14.08 | 13.40 | 13.97 | 2,183,794 | +0.09(+0.65%) |
Mar 31, 2009 | 14.03 | 14.24 | 13.41 | 13.88 | 2,323,529 | +0.03(+0.22%) |
Mar 30, 2009 | 13.78 | 13.98 | 13.23 | 13.85 | 2,899,163 | -0.23(-1.63%) |
Mar 26, 2009 | 13.83 | 14.50 | 13.76 | 14.08 | 3,189,121 | +0.34(+2.47%) |
Mar 25, 2009 | 13.21 | 14.61 | 13.16 | 13.74 | 4,057,532 | +0.70(+5.37%) |
Mar 24, 2009 | 12.84 | 13.55 | 12.72 | 13.04 | 3,228,950 | +0.01(+0.08%) |
Mar 23, 2009 | 12.34 | 13.03 | 12.34 | 13.03 | 3,592,242 | +0.96(+7.95%) |
Mar 20, 2009 | 13.07 | 13.28 | 11.70 | 12.07 | 4,927,369 | -1.63(-11.90%) |
Mar 19, 2009 | 14.10 | 14.13 | 13.45 | 13.70 | 3,014,828 | +0.20(+1.48%) |
Mar 18, 2009 | 12.69 | 13.82 | 12.64 | 13.50 | 3,769,298 | +0.71(+5.55%) |
Mar 17, 2009 | 11.74 | 12.81 | 11.74 | 12.79 | 3,788,907 | +0.94(+7.93%) |
Mar 16, 2009 | 12.26 | 12.39 | 11.80 | 11.85 | 1,683,977 | -0.25(-2.07%) |
Mar 13, 2009 | 11.95 | 12.29 | 11.75 | 12.10 | 0 | +0.32(+2.72%) |
Mar 12, 2009 | 11.69 | 11.91 | 11.34 | 11.78 | 4,208,055 | +0.27(+2.35%) |
Mar 11, 2009 | 11.42 | 11.89 | 11.26 | 11.51 | 3,222,242 | +0.29(+2.58%) |
Mar 10, 2009 | 10.71 | 11.40 | 10.50 | 11.22 | 3,495,272 | +0.82(+7.88%) |
Mar 09, 2009 | 9.550 | 10.63 | 9.520 | 10.40 | 4,173,628 | +0.68(+7.00%) |
Mar 06, 2009 | 9.730 | 9.930 | 9.305 | 9.720 | 0 | +0.25(+2.64%) |
Mar 05, 2009 | 9.210 | 9.640 | 9.210 | 9.470 | 2,391,555 | -0.17(-1.76%) |
Mar 04, 2009 | 9.920 | 10.10 | 9.250 | 9.640 | 3,365,583 | -0.28(-2.82%) |