Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.58 | 13.99 | 13.31 | 13.98 | 6,733,886 | +0.30(+2.16%) |
May 28, 2009 | 13.68 | 13.82 | 13.17 | 13.69 | 7,991,559 | +0.14(+1.00%) |
May 27, 2009 | 13.87 | 14.00 | 13.50 | 13.55 | 7,181,404 | -0.31(-2.26%) |
May 26, 2009 | 13.15 | 13.93 | 13.08 | 13.87 | 8,184,082 | +0.62(+4.70%) |
May 22, 2009 | 13.38 | 13.48 | 13.08 | 13.24 | 6,908,316 | -0.06(-0.42%) |
May 21, 2009 | 13.66 | 13.66 | 13.06 | 13.30 | 9,792,927 | -0.56(-4.06%) |
May 20, 2009 | 14.29 | 14.53 | 13.79 | 13.86 | 7,378,353 | -0.37(-2.60%) |
May 19, 2009 | 14.00 | 14.44 | 13.90 | 14.23 | 7,479,476 | +0.05(+0.36%) |
May 18, 2009 | 13.68 | 14.20 | 13.49 | 14.18 | 11,266,579 | +0.65(+4.81%) |
May 15, 2009 | 13.59 | 13.94 | 13.35 | 13.53 | 14,000,289 | -0.29(-2.10%) |
May 14, 2009 | 13.94 | 14.08 | 13.55 | 13.82 | 9,117,498 | +0.02(+0.17%) |
May 13, 2009 | 14.30 | 14.36 | 13.68 | 13.80 | 12,317,722 | -0.72(-4.98%) |
May 12, 2009 | 15.18 | 15.32 | 14.10 | 14.52 | 14,059,234 | -0.61(-4.01%) |
May 11, 2009 | 15.45 | 15.62 | 14.98 | 15.13 | 8,077,080 | -0.55(-3.48%) |
May 08, 2009 | 15.63 | 16.22 | 15.44 | 15.67 | 11,232,277 | +0.27(+1.76%) |
May 07, 2009 | 16.68 | 16.82 | 15.15 | 15.40 | 14,033,252 | -1.08(-6.57%) |
May 06, 2009 | 16.22 | 16.57 | 15.75 | 16.48 | 7,625,695 | +0.43(+2.67%) |
May 05, 2009 | 16.11 | 16.46 | 15.48 | 16.06 | 10,015,234 | -0.35(-2.13%) |
May 04, 2009 | 16.30 | 16.42 | 16.05 | 16.41 | 10,100,622 | +0.31(+1.91%) |
May 01, 2009 | 16.48 | 16.48 | 15.89 | 16.10 | 12,110,540 | -0.44(-2.65%) |
Apr 30, 2009 | 16.92 | 17.16 | 16.26 | 16.54 | 15,400,327 | -0.18(-1.09%) |
Apr 29, 2009 | 15.94 | 17.22 | 15.85 | 16.72 | 15,687,976 | +1.03(+6.54%) |
Apr 28, 2009 | 15.89 | 16.88 | 15.64 | 15.69 | 16,761,171 | -0.25(-1.55%) |
Apr 27, 2009 | 15.72 | 16.42 | 15.40 | 15.94 | 12,805,234 | -0.36(-2.20%) |
Apr 24, 2009 | 15.25 | 16.47 | 15.19 | 16.30 | 12,867,250 | +0.95(+6.17%) |
Apr 23, 2009 | 14.86 | 15.44 | 14.64 | 15.35 | 9,933,496 | -0.28(-1.76%) |
Apr 22, 2009 | 14.69 | 16.06 | 14.44 | 15.63 | 15,814,653 | +0.75(+5.05%) |
Apr 21, 2009 | 14.14 | 14.88 | 13.90 | 14.87 | 10,575,188 | +0.44(+3.07%) |
Apr 20, 2009 | 14.99 | 15.16 | 14.34 | 14.43 | 13,591,254 | -1.37(-8.65%) |
Apr 17, 2009 | 15.28 | 16.26 | 14.99 | 15.80 | 17,513,902 | +0.50(+3.29%) |
Apr 16, 2009 | 14.80 | 15.40 | 14.52 | 15.29 | 9,218,682 | +0.74(+5.06%) |
Apr 15, 2009 | 14.40 | 14.64 | 14.15 | 14.56 | 7,242,063 | +0.04(+0.29%) |
Apr 14, 2009 | 14.25 | 14.73 | 14.24 | 14.52 | 9,292,186 | -0.16(-1.11%) |
Apr 13, 2009 | 14.77 | 14.82 | 14.16 | 14.68 | 8,339,699 | -0.22(-1.47%) |
Apr 09, 2009 | 13.78 | 15.00 | 13.76 | 14.90 | 15,830,976 | +1.53(+11.45%) |
Apr 08, 2009 | 13.00 | 13.52 | 12.98 | 13.37 | 9,196,161 | +0.43(+3.32%) |
Apr 07, 2009 | 13.36 | 13.49 | 12.79 | 12.94 | 11,142,483 | -0.63(-4.68%) |
Apr 06, 2009 | 14.05 | 14.05 | 13.28 | 13.57 | 11,461,644 | -0.55(-3.87%) |
Apr 03, 2009 | 13.37 | 14.15 | 13.30 | 14.12 | 14,834,702 | +0.63(+4.71%) |
Apr 02, 2009 | 12.50 | 14.04 | 12.36 | 13.48 | 22,614,368 | +1.29(+10.56%) |
Apr 01, 2009 | 12.13 | 12.26 | 11.60 | 12.20 | 17,617,892 | +0.18(+1.48%) |
Mar 31, 2009 | 11.94 | 12.24 | 11.61 | 12.02 | 12,059,456 | +0.30(+2.55%) |
Mar 30, 2009 | 12.38 | 12.38 | 11.59 | 11.72 | 10,846,247 | -1.07(-8.35%) |
Mar 26, 2009 | 12.45 | 12.79 | 12.37 | 12.79 | 11,373,933 | +0.59(+4.86%) |
Mar 25, 2009 | 12.39 | 12.98 | 11.84 | 12.20 | 16,157,607 | -0.44(-3.47%) |
Mar 24, 2009 | 12.81 | 13.13 | 12.39 | 12.64 | 12,139,928 | -0.63(-4.78%) |
Mar 23, 2009 | 12.55 | 13.28 | 11.94 | 13.27 | 13,948,483 | +1.49(+12.68%) |
Mar 20, 2009 | 12.37 | 12.44 | 11.63 | 11.78 | 12,303,590 | -0.37(-3.03%) |
Mar 19, 2009 | 12.08 | 12.38 | 12.08 | 12.15 | 12,260,826 | -0.06(-0.46%) |
Mar 18, 2009 | 11.42 | 12.45 | 11.26 | 12.20 | 16,520,871 | +0.73(+6.34%) |
Mar 17, 2009 | 11.00 | 11.48 | 10.61 | 11.47 | 19,375,482 | +0.37(+3.36%) |
Mar 16, 2009 | 11.02 | 11.38 | 10.90 | 11.10 | 12,370,343 | +0.14(+1.28%) |
Mar 13, 2009 | 10.96 | 11.16 | 10.62 | 10.96 | 8,787,882 | +0.02(+0.17%) |
Mar 12, 2009 | 10.29 | 10.99 | 10.29 | 10.94 | 11,585,803 | +0.31(+2.90%) |
Mar 11, 2009 | 10.35 | 10.80 | 10.26 | 10.63 | 11,505,047 | +0.30(+2.89%) |
Mar 10, 2009 | 10.08 | 10.52 | 9.798 | 10.33 | 15,815,264 | +0.59(+6.03%) |
Mar 09, 2009 | 9.686 | 10.12 | 9.644 | 9.747 | 13,012,504 | -0.08(-0.85%) |
Mar 06, 2009 | 10.14 | 10.29 | 9.509 | 9.831 | 22,056,166 | -0.60(-5.73%) |
Mar 05, 2009 | 11.12 | 11.12 | 10.33 | 10.43 | 12,187,884 | -0.76(-6.80%) |
Mar 04, 2009 | 11.03 | 11.38 | 10.79 | 11.19 | 17,564,848 | +0.49(+4.58%) |