Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.24 | 15.48 | 15.15 | 15.47 | 21,368,092 | +0.54(+3.62%) |
May 28, 2009 | 14.93 | 15.05 | 14.81 | 14.93 | 10,852,256 | +0.35(+2.40%) |
May 27, 2009 | 14.41 | 14.79 | 14.35 | 14.58 | 10,357,419 | +0.16(+1.11%) |
May 26, 2009 | 14.22 | 14.46 | 14.20 | 14.42 | 7,102,305 | -0.08(-0.55%) |
May 22, 2009 | 14.55 | 14.56 | 14.41 | 14.50 | 9,629,813 | +0.16(+1.13%) |
May 21, 2009 | 13.98 | 14.34 | 13.88 | 14.34 | 9,330,362 | +0.24(+1.69%) |
May 20, 2009 | 14.05 | 14.18 | 14.00 | 14.10 | 11,122,073 | +0.12(+0.86%) |
May 19, 2009 | 13.75 | 14.09 | 13.73 | 13.98 | 7,025,219 | +0.40(+2.95%) |
May 18, 2009 | 13.67 | 13.71 | 13.42 | 13.58 | 7,043,859 | -0.19(-1.38%) |
May 15, 2009 | 13.71 | 13.99 | 13.69 | 13.77 | 5,798,586 | -0.08(-0.58%) |
May 14, 2009 | 13.75 | 13.89 | 13.65 | 13.85 | 4,247,606 | +0.04(+0.29%) |
May 13, 2009 | 13.73 | 14.01 | 13.69 | 13.81 | 9,133,363 | -0.21(-1.50%) |
May 12, 2009 | 14.00 | 14.06 | 13.89 | 14.02 | 7,730,795 | +0.28(+2.04%) |
May 11, 2009 | 13.64 | 13.79 | 13.62 | 13.74 | 4,446,686 | -0.05(-0.36%) |
May 08, 2009 | 13.72 | 13.81 | 13.60 | 13.79 | 5,667,057 | +0.19(+1.40%) |
May 07, 2009 | 13.75 | 13.89 | 13.48 | 13.60 | 8,205,550 | +0.08(+0.59%) |
May 06, 2009 | 13.52 | 13.64 | 13.46 | 13.52 | 9,540,854 | +0.38(+2.89%) |
May 05, 2009 | 13.30 | 13.34 | 13.04 | 13.14 | 13,863,437 | +0.31(+2.42%) |
May 04, 2009 | 12.89 | 12.90 | 12.70 | 12.83 | 9,504,318 | +0.52(+4.23%) |
May 01, 2009 | 12.14 | 12.45 | 12.10 | 12.31 | 4,395,051 | +0.10(+0.82%) |
Apr 30, 2009 | 12.18 | 12.30 | 12.02 | 12.21 | 5,622,092 | -0.34(-2.71%) |
Apr 29, 2009 | 12.46 | 12.63 | 12.41 | 12.55 | 6,442,958 | +0.25(+2.03%) |
Apr 28, 2009 | 12.27 | 12.34 | 12.19 | 12.30 | 3,961,836 | -0.36(-2.84%) |
Apr 27, 2009 | 12.84 | 12.88 | 12.61 | 12.66 | 6,018,799 | -0.01(-0.08%) |
Apr 24, 2009 | 12.72 | 12.81 | 12.59 | 12.67 | 6,905,863 | +0.13(+1.04%) |
Apr 23, 2009 | 12.19 | 12.70 | 12.16 | 12.54 | 7,717,020 | +0.41(+3.38%) |
Apr 22, 2009 | 11.99 | 12.19 | 11.94 | 12.13 | 5,021,583 | +0.26(+2.19%) |
Apr 21, 2009 | 12.00 | 12.02 | 11.72 | 11.87 | 5,454,516 | -0.02(-0.17%) |
Apr 20, 2009 | 11.90 | 12.01 | 11.87 | 11.89 | 7,191,566 | +0.21(+1.80%) |
Apr 17, 2009 | 11.85 | 11.88 | 11.64 | 11.68 | 10,877,800 | -0.38(-3.15%) |
Apr 16, 2009 | 12.44 | 12.46 | 11.99 | 12.06 | 11,320,421 | -0.49(-3.90%) |
Apr 15, 2009 | 12.60 | 12.67 | 12.53 | 12.55 | 5,903,418 | +0.01(+0.08%) |
Apr 14, 2009 | 12.55 | 12.65 | 12.41 | 12.54 | 4,715,212 | -0.03(-0.24%) |
Apr 13, 2009 | 12.62 | 12.68 | 12.52 | 12.57 | 6,662,410 | +0.40(+3.29%) |
Apr 09, 2009 | 12.04 | 12.26 | 12.00 | 12.17 | 4,171,274 | +0.03(+0.26%) |
Apr 08, 2009 | 12.22 | 12.26 | 12.01 | 12.14 | 8,930,093 | +0.07(+0.56%) |
Apr 07, 2009 | 12.00 | 12.20 | 12.00 | 12.07 | 7,276,168 | +0.13(+1.09%) |
Apr 06, 2009 | 12.17 | 12.20 | 11.94 | 11.94 | 11,686,278 | -0.66(-5.24%) |
Apr 03, 2009 | 12.69 | 12.75 | 12.53 | 12.60 | 6,953,108 | -0.17(-1.33%) |
Apr 02, 2009 | 12.50 | 13.00 | 12.42 | 12.77 | 9,785,402 | -0.07(-0.55%) |
Apr 01, 2009 | 12.92 | 12.93 | 12.70 | 12.84 | 4,745,563 | +0.05(+0.39%) |
Mar 31, 2009 | 13.03 | 13.03 | 12.41 | 12.79 | 9,990,764 | -0.06(-0.47%) |
Mar 30, 2009 | 12.91 | 13.16 | 12.81 | 12.85 | 9,261,003 | -0.50(-3.75%) |
Mar 26, 2009 | 13.48 | 13.59 | 13.35 | 13.35 | 7,016,226 | +0.00(+0.00%) |
Mar 25, 2009 | 13.08 | 13.44 | 12.97 | 13.35 | 12,472,358 | +0.10(+0.75%) |
Mar 24, 2009 | 13.28 | 13.33 | 13.10 | 13.25 | 9,762,364 | -0.21(-1.56%) |
Mar 23, 2009 | 13.69 | 13.71 | 13.46 | 13.46 | 10,192,240 | -0.15(-1.10%) |
Mar 20, 2009 | 13.39 | 13.69 | 13.34 | 13.61 | 11,690,002 | +0.19(+1.42%) |
Mar 19, 2009 | 13.15 | 13.51 | 13.12 | 13.42 | 21,524,164 | +0.65(+5.09%) |
Mar 18, 2009 | 12.38 | 12.86 | 11.75 | 12.77 | 28,372,620 | +0.17(+1.35%) |
Mar 17, 2009 | 12.73 | 12.76 | 12.49 | 12.60 | 6,519,241 | -0.19(-1.49%) |
Mar 16, 2009 | 12.79 | 12.81 | 12.61 | 12.79 | 6,291,082 | -0.26(-1.99%) |
Mar 13, 2009 | 13.02 | 13.09 | 12.86 | 13.05 | 0 | +0.26(+2.03%) |
Mar 12, 2009 | 12.70 | 12.91 | 12.65 | 12.79 | 6,725,112 | +0.20(+1.59%) |
Mar 11, 2009 | 12.53 | 12.73 | 12.42 | 12.59 | 8,451,831 | +0.14(+1.12%) |
Mar 10, 2009 | 12.58 | 12.63 | 12.31 | 12.45 | 11,240,222 | -0.32(-2.51%) |
Mar 09, 2009 | 13.24 | 13.25 | 12.61 | 12.77 | 12,168,655 | -0.41(-3.11%) |
Mar 06, 2009 | 13.15 | 13.44 | 13.11 | 13.18 | 0 | +0.11(+0.84%) |
Mar 05, 2009 | 12.89 | 13.16 | 12.74 | 13.07 | 16,969,378 | +0.29(+2.27%) |
Mar 04, 2009 | 12.90 | 12.94 | 12.63 | 12.78 | 11,947,146 | +0.05(+0.39%) |