Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.85 | 16.12 | 14.84 | 16.05 | 9,816,299 | +1.07(+7.15%) |
May 28, 2009 | 14.08 | 15.04 | 14.05 | 14.97 | 5,763,723 | +0.85(+5.99%) |
May 27, 2009 | 14.43 | 14.72 | 14.12 | 14.13 | 6,051,345 | -0.10(-0.71%) |
May 26, 2009 | 13.84 | 14.45 | 13.84 | 14.23 | 6,074,498 | -0.17(-1.18%) |
May 22, 2009 | 13.63 | 14.84 | 13.37 | 14.40 | 10,592,788 | +1.31(+9.99%) |
May 21, 2009 | 13.39 | 13.81 | 12.96 | 13.09 | 4,201,311 | -0.87(-6.26%) |
May 20, 2009 | 14.00 | 14.44 | 13.73 | 13.96 | 5,690,230 | +0.46(+3.44%) |
May 19, 2009 | 14.05 | 14.10 | 13.40 | 13.50 | 5,520,079 | -0.35(-2.54%) |
May 18, 2009 | 13.79 | 13.98 | 13.44 | 13.85 | 6,594,200 | +0.70(+5.35%) |
May 15, 2009 | 13.04 | 13.51 | 12.76 | 13.15 | 6,466,980 | +0.22(+1.74%) |
May 14, 2009 | 12.29 | 13.01 | 12.29 | 12.92 | 6,956,440 | +0.49(+3.92%) |
May 13, 2009 | 13.69 | 13.69 | 12.40 | 12.44 | 7,656,581 | -1.83(-12.85%) |
May 12, 2009 | 14.30 | 14.77 | 13.94 | 14.27 | 7,563,709 | +0.20(+1.40%) |
May 11, 2009 | 13.85 | 14.26 | 13.62 | 14.07 | 4,781,748 | -0.22(-1.57%) |
May 08, 2009 | 14.30 | 14.65 | 14.00 | 14.30 | 5,263,075 | +0.58(+4.23%) |
May 07, 2009 | 14.59 | 14.83 | 13.42 | 13.72 | 9,119,596 | -0.67(-4.68%) |
May 06, 2009 | 14.40 | 14.97 | 14.07 | 14.39 | 5,678,180 | -0.38(-2.54%) |
May 05, 2009 | 14.57 | 15.00 | 14.19 | 14.77 | 5,746,323 | +0.47(+3.27%) |
May 04, 2009 | 14.39 | 14.41 | 13.34 | 14.30 | 3,736,601 | +0.96(+7.16%) |
May 01, 2009 | 12.72 | 13.37 | 12.72 | 13.34 | 4,276,123 | +0.53(+4.10%) |
Apr 30, 2009 | 13.62 | 13.95 | 12.60 | 12.82 | 7,202,436 | -0.78(-5.72%) |
Apr 29, 2009 | 13.58 | 14.19 | 13.49 | 13.59 | 3,600,706 | +0.40(+3.02%) |
Apr 28, 2009 | 12.96 | 13.43 | 12.77 | 13.20 | 3,629,700 | -0.10(-0.78%) |
Apr 27, 2009 | 13.83 | 13.88 | 12.80 | 13.30 | 4,790,925 | -0.96(-6.70%) |
Apr 24, 2009 | 14.37 | 14.66 | 14.05 | 14.26 | 6,036,156 | +0.22(+1.60%) |
Apr 23, 2009 | 12.66 | 14.16 | 12.66 | 14.03 | 4,777,192 | +1.00(+7.69%) |
Apr 22, 2009 | 13.45 | 13.51 | 12.69 | 13.03 | 4,118,937 | -0.17(-1.26%) |
Apr 21, 2009 | 12.73 | 13.45 | 12.26 | 13.20 | 5,102,528 | +0.44(+3.43%) |
Apr 20, 2009 | 13.61 | 13.61 | 12.63 | 12.76 | 4,867,316 | -1.38(-9.79%) |
Apr 17, 2009 | 14.46 | 14.57 | 14.04 | 14.14 | 6,831,780 | -0.20(-1.40%) |
Apr 16, 2009 | 14.84 | 14.93 | 14.08 | 14.34 | 3,573,509 | -0.27(-1.88%) |
Apr 15, 2009 | 13.85 | 14.62 | 13.85 | 14.62 | 4,209,208 | +0.86(+6.24%) |
Apr 14, 2009 | 14.56 | 14.56 | 13.64 | 13.76 | 5,598,673 | -0.85(-5.80%) |
Apr 13, 2009 | 14.02 | 14.70 | 13.89 | 14.61 | 2,561,715 | +0.39(+2.78%) |
Apr 09, 2009 | 14.70 | 14.70 | 14.15 | 14.21 | 3,938,673 | +0.26(+1.86%) |
Apr 08, 2009 | 12.97 | 13.96 | 12.96 | 13.95 | 3,461,982 | +0.79(+5.99%) |
Apr 07, 2009 | 12.68 | 13.49 | 12.48 | 13.16 | 3,384,991 | +0.14(+1.07%) |
Apr 06, 2009 | 13.24 | 13.42 | 12.69 | 13.03 | 4,270,713 | -0.61(-4.45%) |
Apr 03, 2009 | 13.58 | 13.66 | 12.88 | 13.63 | 2,560,658 | +0.54(+4.10%) |
Apr 02, 2009 | 12.72 | 14.05 | 12.55 | 13.09 | 6,610,040 | +0.83(+6.78%) |
Apr 01, 2009 | 11.29 | 12.29 | 11.29 | 12.26 | 3,408,351 | +0.69(+5.98%) |
Mar 31, 2009 | 11.51 | 12.00 | 11.51 | 11.57 | 4,976,958 | +0.11(+0.98%) |
Mar 30, 2009 | 11.93 | 11.93 | 11.24 | 11.46 | 4,007,806 | -1.13(-8.97%) |
Mar 26, 2009 | 12.34 | 12.59 | 12.19 | 12.59 | 4,219,595 | +0.63(+5.27%) |
Mar 25, 2009 | 11.80 | 12.38 | 11.60 | 11.96 | 4,018,446 | +0.38(+3.31%) |
Mar 24, 2009 | 12.09 | 12.09 | 11.38 | 11.57 | 6,055,107 | -0.92(-7.37%) |
Mar 23, 2009 | 11.98 | 12.50 | 11.94 | 12.50 | 5,086,514 | +1.15(+10.16%) |
Mar 20, 2009 | 11.87 | 11.87 | 11.11 | 11.34 | 4,658,790 | -0.48(-4.06%) |
Mar 19, 2009 | 12.38 | 12.75 | 11.48 | 11.82 | 5,082,371 | -0.21(-1.77%) |
Mar 18, 2009 | 11.22 | 12.09 | 10.86 | 12.04 | 6,933,726 | +0.41(+3.56%) |
Mar 17, 2009 | 10.55 | 11.63 | 10.50 | 11.62 | 5,509,103 | +1.08(+10.27%) |
Mar 16, 2009 | 11.23 | 11.41 | 10.46 | 10.54 | 7,675,871 | -0.44(-4.05%) |
Mar 13, 2009 | 10.73 | 11.27 | 10.51 | 10.98 | 0 | +0.35(+3.31%) |
Mar 12, 2009 | 9.448 | 10.77 | 9.448 | 10.63 | 5,228,847 | +0.67(+6.67%) |
Mar 11, 2009 | 10.93 | 11.02 | 9.808 | 9.966 | 7,178,063 | -0.84(-7.77%) |
Mar 10, 2009 | 9.811 | 10.95 | 9.699 | 10.81 | 8,610,971 | +1.49(+15.98%) |
Mar 09, 2009 | 8.643 | 9.429 | 8.643 | 9.316 | 5,012,279 | +0.18(+1.99%) |
Mar 06, 2009 | 9.251 | 9.649 | 8.821 | 9.135 | 0 | -0.00(-0.04%) |
Mar 05, 2009 | 9.274 | 9.715 | 9.016 | 9.139 | 3,316,373 | -0.70(-7.08%) |
Mar 04, 2009 | 9.169 | 10.08 | 9.169 | 9.835 | 6,355,149 | +1.45(+17.24%) |