Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.24 | 15.77 | 14.92 | 15.66 | 8,454,718 | +0.49(+3.23%) |
May 28, 2009 | 16.00 | 16.10 | 14.85 | 15.17 | 12,209,003 | -0.35(-2.26%) |
May 27, 2009 | 15.94 | 16.33 | 15.38 | 15.52 | 26,199,824 | +1.94(+14.29%) |
May 26, 2009 | 13.10 | 13.67 | 13.05 | 13.58 | 5,095,637 | +0.31(+2.34%) |
May 22, 2009 | 13.62 | 13.68 | 13.11 | 13.27 | 4,559,069 | -0.18(-1.34%) |
May 21, 2009 | 13.65 | 13.85 | 13.10 | 13.45 | 7,325,502 | -0.26(-1.90%) |
May 20, 2009 | 14.60 | 14.92 | 13.62 | 13.71 | 8,559,214 | -0.74(-5.12%) |
May 19, 2009 | 14.60 | 15.09 | 14.38 | 14.45 | 8,638,795 | -0.28(-1.90%) |
May 18, 2009 | 13.98 | 14.78 | 13.89 | 14.73 | 8,675,505 | +1.05(+7.67%) |
May 17, 2009 | 13.47 | 14.00 | 13.41 | 13.68 | 1,751,142 | -0.22(-1.58%) |
May 15, 2009 | 13.47 | 14.00 | 13.41 | 13.90 | 10,414,871 | +0.77(+5.86%) |
May 14, 2009 | 12.31 | 13.32 | 12.22 | 13.13 | 10,358,761 | +0.92(+7.53%) |
May 13, 2009 | 12.50 | 12.90 | 12.04 | 12.21 | 7,963,071 | -0.40(-3.17%) |
May 12, 2009 | 13.57 | 13.64 | 12.40 | 12.61 | 11,347,228 | -0.83(-6.18%) |
May 11, 2009 | 13.70 | 13.73 | 13.05 | 13.44 | 7,429,597 | -0.63(-4.48%) |
May 08, 2009 | 14.96 | 15.22 | 13.79 | 14.07 | 8,576,723 | -0.75(-5.06%) |
May 07, 2009 | 16.10 | 16.26 | 14.50 | 14.82 | 8,055,142 | -1.08(-6.79%) |
May 06, 2009 | 16.21 | 16.48 | 15.59 | 15.90 | 5,079,594 | -0.10(-0.62%) |
May 05, 2009 | 16.06 | 16.25 | 15.77 | 16.00 | 4,701,472 | -0.42(-2.56%) |
May 04, 2009 | 15.96 | 16.43 | 15.26 | 16.42 | 5,947,715 | +1.26(+8.31%) |
May 01, 2009 | 15.72 | 15.98 | 14.99 | 15.16 | 5,994,677 | -0.56(-3.56%) |
Apr 30, 2009 | 15.69 | 16.20 | 15.51 | 15.72 | 5,204,982 | +0.24(+1.55%) |
Apr 29, 2009 | 15.14 | 15.87 | 15.03 | 15.48 | 3,675,115 | +0.66(+4.45%) |
Apr 28, 2009 | 14.57 | 15.14 | 14.32 | 14.82 | 4,367,748 | +0.10(+0.68%) |
Apr 27, 2009 | 15.26 | 15.70 | 14.61 | 14.72 | 7,060,755 | -0.90(-5.76%) |
Apr 24, 2009 | 15.42 | 16.00 | 15.35 | 15.62 | 5,901,280 | +0.18(+1.17%) |
Apr 23, 2009 | 15.68 | 15.97 | 15.00 | 15.44 | 7,397,512 | -0.10(-0.64%) |
Apr 22, 2009 | 14.86 | 15.95 | 14.69 | 15.54 | 19,389,132 | +1.83(+13.35%) |
Apr 21, 2009 | 13.20 | 14.10 | 13.07 | 13.71 | 10,799,492 | +0.31(+2.31%) |
Apr 20, 2009 | 14.14 | 14.48 | 13.22 | 13.40 | 7,530,515 | -1.42(-9.58%) |
Apr 17, 2009 | 14.46 | 15.05 | 14.46 | 14.82 | 8,531,179 | +0.39(+2.70%) |
Apr 16, 2009 | 13.74 | 14.71 | 13.53 | 14.43 | 8,212,357 | +0.88(+6.49%) |
Apr 15, 2009 | 13.61 | 13.71 | 13.22 | 13.55 | 5,330,277 | -0.07(-0.51%) |
Apr 14, 2009 | 14.18 | 14.55 | 13.60 | 13.62 | 6,004,187 | -0.80(-5.55%) |
Apr 13, 2009 | 14.37 | 14.53 | 13.99 | 14.42 | 6,270,709 | -0.06(-0.41%) |
Apr 09, 2009 | 14.00 | 14.49 | 13.95 | 14.48 | 10,247,316 | +1.47(+11.30%) |
Apr 08, 2009 | 13.00 | 13.21 | 12.52 | 13.01 | 8,729,482 | +0.25(+1.96%) |
Apr 07, 2009 | 13.53 | 13.71 | 12.76 | 12.76 | 6,064,401 | -0.93(-6.79%) |
Apr 06, 2009 | 13.70 | 13.84 | 13.42 | 13.69 | 5,440,623 | -0.40(-2.84%) |
Apr 03, 2009 | 13.37 | 14.10 | 13.22 | 14.09 | 6,743,469 | +0.79(+5.94%) |
Apr 02, 2009 | 13.04 | 13.69 | 12.90 | 13.30 | 6,495,020 | +0.80(+6.40%) |
Apr 01, 2009 | 12.41 | 12.80 | 12.10 | 12.50 | 7,366,869 | -0.15(-1.19%) |
Mar 31, 2009 | 12.47 | 12.98 | 12.45 | 12.65 | 4,842,210 | +0.51(+4.20%) |
Mar 30, 2009 | 12.75 | 12.80 | 11.87 | 12.14 | 4,901,853 | -1.23(-9.20%) |
Mar 26, 2009 | 12.79 | 13.49 | 12.55 | 13.37 | 8,146,775 | +1.01(+8.17%) |
Mar 25, 2009 | 11.89 | 12.85 | 11.77 | 12.36 | 9,519,941 | +0.47(+3.95%) |
Mar 24, 2009 | 10.88 | 12.29 | 10.85 | 11.89 | 9,455,423 | +0.64(+5.69%) |
Mar 23, 2009 | 10.85 | 11.25 | 10.45 | 11.25 | 5,392,986 | +1.10(+10.84%) |
Mar 20, 2009 | 10.88 | 11.03 | 10.14 | 10.15 | 6,199,055 | -0.46(-4.34%) |
Mar 19, 2009 | 11.07 | 11.25 | 10.55 | 10.61 | 5,625,031 | -0.32(-2.93%) |
Mar 18, 2009 | 10.11 | 11.15 | 10.10 | 10.93 | 7,763,632 | +0.67(+6.53%) |
Mar 17, 2009 | 9.860 | 10.26 | 9.640 | 10.26 | 5,677,701 | +0.43(+4.37%) |
Mar 16, 2009 | 10.51 | 10.55 | 9.750 | 9.830 | 11,399,130 | -1.22(-11.04%) |
Mar 13, 2009 | 9.940 | 11.27 | 9.730 | 11.05 | 18,293,778 | +1.10(+11.06%) |
Mar 12, 2009 | 9.600 | 10.00 | 9.560 | 9.950 | 7,134,532 | +0.37(+3.86%) |
Mar 11, 2009 | 9.160 | 9.820 | 8.930 | 9.580 | 8,986,663 | +0.46(+5.04%) |
Mar 10, 2009 | 7.850 | 9.150 | 7.760 | 9.120 | 14,550,942 | +1.47(+19.22%) |
Mar 09, 2009 | 7.700 | 8.080 | 7.570 | 7.650 | 4,542,482 | -0.14(-1.80%) |
Mar 06, 2009 | 8.220 | 8.450 | 7.530 | 7.790 | 6,982,488 | -0.37(-4.53%) |
Mar 05, 2009 | 8.000 | 8.430 | 7.920 | 8.160 | 5,784,116 | +0.04(+0.49%) |
Mar 04, 2009 | 8.210 | 8.460 | 7.930 | 8.120 | 7,625,897 | +0.11(+1.37%) |