Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 13.77 | 14.03 | 13.66 | 14.03 | 3,839,943 | +0.28(+2.00%) |
May 28, 2009 | 13.97 | 14.11 | 13.47 | 13.75 | 2,467,880 | -0.08(-0.58%) |
May 27, 2009 | 14.08 | 14.22 | 13.79 | 13.83 | 2,194,835 | -0.28(-1.95%) |
May 26, 2009 | 13.66 | 14.17 | 13.62 | 14.11 | 3,910,139 | +0.37(+2.68%) |
May 22, 2009 | 13.60 | 13.94 | 13.55 | 13.74 | 3,708,340 | +0.15(+1.12%) |
May 21, 2009 | 13.93 | 13.95 | 13.44 | 13.59 | 4,699,677 | -0.48(-3.38%) |
May 20, 2009 | 14.18 | 14.54 | 14.02 | 14.06 | 4,515,942 | +0.03(+0.24%) |
May 19, 2009 | 14.09 | 14.22 | 13.95 | 14.03 | 3,102,962 | -0.12(-0.84%) |
May 18, 2009 | 13.68 | 14.19 | 13.63 | 14.15 | 5,173,604 | +0.54(+3.99%) |
May 15, 2009 | 13.61 | 13.92 | 13.57 | 13.61 | 4,973,024 | -0.05(-0.34%) |
May 14, 2009 | 13.63 | 13.88 | 13.59 | 13.65 | 5,119,607 | +0.08(+0.59%) |
May 13, 2009 | 13.76 | 13.88 | 13.57 | 13.57 | 5,872,832 | -0.52(-3.67%) |
May 12, 2009 | 14.37 | 14.39 | 13.91 | 14.09 | 4,729,354 | -0.27(-1.86%) |
May 11, 2009 | 14.33 | 14.49 | 14.06 | 14.36 | 4,313,886 | -0.02(-0.15%) |
May 08, 2009 | 14.46 | 14.65 | 14.33 | 14.38 | 4,682,506 | +0.18(+1.25%) |
May 07, 2009 | 14.46 | 14.64 | 14.17 | 14.20 | 4,392,904 | -0.03(-0.24%) |
May 06, 2009 | 14.76 | 14.85 | 13.99 | 14.23 | 11,092,072 | -1.09(-7.11%) |
May 05, 2009 | 15.45 | 15.48 | 14.58 | 15.32 | 14,859,902 | -0.32(-2.03%) |
May 04, 2009 | 13.95 | 15.69 | 13.81 | 15.64 | 26,965,002 | +2.44(+18.47%) |
May 01, 2009 | 12.53 | 13.44 | 12.53 | 13.20 | 8,965,841 | +0.52(+4.11%) |
Apr 30, 2009 | 12.36 | 12.95 | 12.26 | 12.68 | 5,951,925 | +0.54(+4.47%) |
Apr 29, 2009 | 12.24 | 12.34 | 11.95 | 12.14 | 5,795,797 | +0.09(+0.77%) |
Apr 28, 2009 | 11.84 | 12.14 | 11.74 | 12.04 | 5,571,923 | +0.08(+0.71%) |
Apr 27, 2009 | 12.13 | 12.24 | 11.91 | 11.96 | 6,428,405 | -0.46(-3.69%) |
Apr 24, 2009 | 11.93 | 12.44 | 11.90 | 12.42 | 4,925,938 | +0.56(+4.68%) |
Apr 23, 2009 | 11.85 | 11.89 | 11.67 | 11.86 | 5,091,853 | +0.03(+0.25%) |
Apr 22, 2009 | 11.39 | 11.98 | 11.25 | 11.83 | 6,906,996 | +0.23(+1.97%) |
Apr 21, 2009 | 11.15 | 11.64 | 11.15 | 11.60 | 3,588,457 | +0.39(+3.52%) |
Apr 20, 2009 | 11.67 | 11.72 | 11.20 | 11.21 | 3,007,085 | -0.66(-5.54%) |
Apr 17, 2009 | 11.41 | 11.91 | 11.41 | 11.87 | 5,197,033 | +0.47(+4.09%) |
Apr 16, 2009 | 11.15 | 11.45 | 11.03 | 11.40 | 3,631,049 | +0.27(+2.44%) |
Apr 15, 2009 | 11.14 | 11.23 | 10.99 | 11.13 | 2,877,333 | -0.06(-0.49%) |
Apr 14, 2009 | 11.40 | 11.40 | 11.08 | 11.18 | 5,750,107 | -0.25(-2.22%) |
Apr 13, 2009 | 11.34 | 11.48 | 11.16 | 11.44 | 3,925,695 | +0.11(+1.01%) |
Apr 09, 2009 | 11.26 | 11.37 | 11.01 | 11.32 | 4,564,002 | +0.41(+3.73%) |
Apr 08, 2009 | 10.59 | 10.92 | 10.53 | 10.92 | 4,829,815 | +0.32(+3.04%) |
Apr 07, 2009 | 10.73 | 10.81 | 10.36 | 10.59 | 6,811,378 | -0.78(-6.90%) |
Apr 06, 2009 | 11.28 | 11.38 | 11.12 | 11.38 | 4,857,712 | +0.06(+0.56%) |
Apr 03, 2009 | 11.39 | 11.41 | 11.12 | 11.31 | 3,240,316 | -0.05(-0.41%) |
Apr 02, 2009 | 10.91 | 11.52 | 10.79 | 11.36 | 6,542,981 | +0.70(+6.61%) |
Apr 01, 2009 | 10.31 | 10.73 | 10.19 | 10.66 | 3,135,216 | +0.20(+1.95%) |
Mar 31, 2009 | 10.48 | 10.70 | 10.30 | 10.45 | 4,601,732 | +0.00(+0.04%) |
Mar 30, 2009 | 10.70 | 10.82 | 10.29 | 10.45 | 4,356,073 | -0.58(-5.23%) |
Mar 26, 2009 | 10.80 | 11.03 | 10.59 | 11.03 | 4,809,634 | +0.32(+2.97%) |
Mar 25, 2009 | 10.67 | 10.96 | 10.48 | 10.71 | 4,179,079 | +0.08(+0.80%) |
Mar 24, 2009 | 10.42 | 10.78 | 10.42 | 10.62 | 4,607,130 | +0.11(+1.01%) |
Mar 23, 2009 | 10.24 | 10.52 | 10.21 | 10.52 | 3,615,599 | +0.67(+6.85%) |
Mar 20, 2009 | 10.03 | 10.13 | 9.826 | 9.843 | 4,051,403 | -0.32(-3.19%) |
Mar 19, 2009 | 10.00 | 10.21 | 9.970 | 10.17 | 5,184,073 | +0.12(+1.22%) |
Mar 18, 2009 | 9.746 | 10.22 | 9.678 | 10.05 | 7,113,358 | +0.27(+2.72%) |
Mar 17, 2009 | 9.534 | 9.780 | 9.466 | 9.780 | 4,700,630 | +0.33(+3.50%) |
Mar 16, 2009 | 9.559 | 9.682 | 9.449 | 9.449 | 3,623,734 | +0.06(+0.63%) |
Mar 13, 2009 | 9.199 | 9.415 | 9.110 | 9.389 | 0 | +0.23(+2.50%) |
Mar 12, 2009 | 8.910 | 9.203 | 8.775 | 9.160 | 4,709,602 | +0.21(+2.37%) |
Mar 11, 2009 | 8.978 | 9.110 | 8.800 | 8.948 | 4,290,550 | +0.03(+0.38%) |
Mar 10, 2009 | 8.575 | 8.914 | 8.546 | 8.914 | 5,620,369 | +0.45(+5.36%) |
Mar 09, 2009 | 8.618 | 8.711 | 8.401 | 8.461 | 5,600,070 | -0.30(-3.44%) |
Mar 06, 2009 | 8.698 | 8.948 | 8.588 | 8.762 | 0 | +0.03(+0.39%) |
Mar 05, 2009 | 9.165 | 9.165 | 8.652 | 8.728 | 6,721,064 | -0.49(-5.34%) |
Mar 04, 2009 | 9.004 | 9.385 | 8.914 | 9.220 | 7,454,892 | +0.27(+2.98%) |