Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.85 | 14.11 | 13.73 | 14.11 | 3,818,334 | +0.28(+2.00%) |
May 28, 2009 | 14.05 | 14.19 | 13.55 | 13.83 | 2,453,993 | -0.08(-0.58%) |
May 27, 2009 | 14.16 | 14.30 | 13.87 | 13.91 | 2,182,484 | -0.28(-1.95%) |
May 26, 2009 | 13.74 | 14.25 | 13.70 | 14.19 | 3,888,136 | +0.37(+2.69%) |
May 22, 2009 | 13.68 | 14.02 | 13.62 | 13.82 | 3,687,472 | +0.15(+1.12%) |
May 21, 2009 | 14.01 | 14.03 | 13.52 | 13.66 | 4,673,231 | -0.48(-3.38%) |
May 20, 2009 | 14.26 | 14.62 | 14.10 | 14.14 | 4,490,530 | +0.03(+0.24%) |
May 19, 2009 | 14.17 | 14.30 | 14.03 | 14.11 | 3,085,501 | -0.12(-0.84%) |
May 18, 2009 | 13.75 | 14.27 | 13.71 | 14.23 | 5,144,491 | +0.55(+3.99%) |
May 15, 2009 | 13.69 | 14.00 | 13.65 | 13.68 | 4,945,039 | -0.05(-0.34%) |
May 14, 2009 | 13.71 | 13.95 | 13.66 | 13.73 | 5,090,797 | +0.08(+0.59%) |
May 13, 2009 | 13.84 | 13.96 | 13.64 | 13.65 | 5,839,783 | -0.52(-3.67%) |
May 12, 2009 | 14.45 | 14.47 | 13.98 | 14.17 | 4,702,741 | -0.27(-1.86%) |
May 11, 2009 | 14.41 | 14.57 | 14.14 | 14.44 | 4,289,611 | -0.02(-0.15%) |
May 08, 2009 | 14.54 | 14.73 | 14.42 | 14.46 | 4,656,157 | +0.18(+1.25%) |
May 07, 2009 | 14.54 | 14.72 | 14.25 | 14.28 | 4,368,184 | -0.03(-0.24%) |
May 06, 2009 | 14.85 | 14.93 | 14.07 | 14.31 | 11,029,654 | -1.10(-7.11%) |
May 05, 2009 | 15.54 | 15.57 | 14.66 | 15.41 | 14,776,281 | -0.32(-2.03%) |
May 04, 2009 | 14.03 | 15.78 | 13.89 | 15.73 | 26,813,262 | +2.45(+18.47%) |
May 01, 2009 | 12.60 | 13.52 | 12.60 | 13.28 | 8,915,388 | +0.52(+4.11%) |
Apr 30, 2009 | 12.43 | 13.03 | 12.33 | 12.75 | 5,918,432 | +0.55(+4.47%) |
Apr 29, 2009 | 12.30 | 12.41 | 12.01 | 12.21 | 5,763,182 | +0.09(+0.77%) |
Apr 28, 2009 | 11.91 | 12.20 | 11.81 | 12.11 | 5,540,568 | +0.09(+0.71%) |
Apr 27, 2009 | 12.20 | 12.31 | 11.98 | 12.03 | 6,392,231 | -0.46(-3.69%) |
Apr 24, 2009 | 12.00 | 12.51 | 11.96 | 12.49 | 4,898,218 | +0.56(+4.68%) |
Apr 23, 2009 | 11.92 | 11.96 | 11.73 | 11.93 | 5,063,200 | +0.03(+0.25%) |
Apr 22, 2009 | 11.45 | 12.04 | 11.31 | 11.90 | 6,868,128 | +0.23(+1.97%) |
Apr 21, 2009 | 11.21 | 11.70 | 11.21 | 11.67 | 3,568,264 | +0.40(+3.52%) |
Apr 20, 2009 | 11.74 | 11.79 | 11.26 | 11.27 | 2,990,163 | -0.66(-5.54%) |
Apr 17, 2009 | 11.47 | 11.98 | 11.47 | 11.93 | 5,167,787 | +0.47(+4.09%) |
Apr 16, 2009 | 11.21 | 11.52 | 11.09 | 11.46 | 3,610,616 | +0.27(+2.44%) |
Apr 15, 2009 | 11.20 | 11.30 | 11.05 | 11.19 | 2,861,142 | -0.06(-0.49%) |
Apr 14, 2009 | 11.46 | 11.46 | 11.14 | 11.25 | 5,717,749 | -0.26(-2.22%) |
Apr 13, 2009 | 11.41 | 11.55 | 11.22 | 11.50 | 3,903,604 | +0.12(+1.01%) |
Apr 09, 2009 | 11.32 | 11.44 | 11.07 | 11.39 | 4,538,319 | +0.41(+3.73%) |
Apr 08, 2009 | 10.65 | 10.98 | 10.59 | 10.98 | 4,802,637 | +0.32(+3.04%) |
Apr 07, 2009 | 10.79 | 10.87 | 10.41 | 10.65 | 6,773,049 | -0.79(-6.90%) |
Apr 06, 2009 | 11.34 | 11.44 | 11.19 | 11.44 | 4,830,377 | +0.06(+0.56%) |
Apr 03, 2009 | 11.46 | 11.48 | 11.18 | 11.38 | 3,222,081 | -0.05(-0.41%) |
Apr 02, 2009 | 10.97 | 11.58 | 10.85 | 11.43 | 6,506,162 | +0.71(+6.61%) |
Apr 01, 2009 | 10.37 | 10.79 | 10.25 | 10.72 | 3,117,574 | +0.20(+1.95%) |
Mar 31, 2009 | 10.54 | 10.76 | 10.36 | 10.51 | 4,575,837 | +0.00(+0.04%) |
Mar 30, 2009 | 10.76 | 10.88 | 10.35 | 10.51 | 4,331,560 | -0.58(-5.23%) |
Mar 26, 2009 | 10.86 | 11.10 | 10.65 | 11.09 | 4,782,568 | +0.32(+2.97%) |
Mar 25, 2009 | 10.73 | 11.02 | 10.53 | 10.77 | 4,155,562 | +0.09(+0.80%) |
Mar 24, 2009 | 10.48 | 10.84 | 10.47 | 10.68 | 4,581,204 | +0.11(+1.01%) |
Mar 23, 2009 | 10.30 | 10.58 | 10.27 | 10.58 | 3,595,253 | +0.68(+6.85%) |
Mar 20, 2009 | 10.09 | 10.18 | 9.882 | 9.899 | 4,028,604 | -0.33(-3.19%) |
Mar 19, 2009 | 10.06 | 10.27 | 10.03 | 10.23 | 5,154,901 | +0.12(+1.22%) |
Mar 18, 2009 | 9.801 | 10.28 | 9.733 | 10.10 | 7,073,329 | +0.27(+2.72%) |
Mar 17, 2009 | 9.588 | 9.835 | 9.519 | 9.835 | 4,674,178 | +0.33(+3.50%) |
Mar 16, 2009 | 9.613 | 9.737 | 9.502 | 9.502 | 3,603,343 | +0.06(+0.63%) |
Mar 13, 2009 | 9.251 | 9.468 | 9.161 | 9.443 | 0 | +0.23(+2.50%) |
Mar 12, 2009 | 8.961 | 9.255 | 8.824 | 9.212 | 4,683,100 | +0.21(+2.37%) |
Mar 11, 2009 | 9.029 | 9.161 | 8.850 | 8.999 | 4,266,405 | +0.03(+0.38%) |
Mar 10, 2009 | 8.624 | 8.965 | 8.594 | 8.965 | 5,588,742 | +0.46(+5.36%) |
Mar 09, 2009 | 8.666 | 8.760 | 8.449 | 8.509 | 5,568,556 | -0.30(-3.44%) |
Mar 06, 2009 | 8.747 | 8.999 | 8.637 | 8.811 | 0 | +0.03(+0.39%) |
Mar 05, 2009 | 9.217 | 9.217 | 8.700 | 8.777 | 6,683,242 | -0.49(-5.34%) |
Mar 04, 2009 | 9.054 | 9.438 | 8.965 | 9.272 | 7,412,941 | +0.27(+2.98%) |