Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.85 | 17.39 | 16.60 | 17.34 | 5,281,140 | +0.40(+2.39%) |
May 28, 2009 | 16.63 | 17.03 | 16.34 | 16.93 | 3,179,445 | +0.44(+2.70%) |
May 27, 2009 | 17.26 | 17.45 | 16.40 | 16.49 | 3,701,375 | -0.81(-4.67%) |
May 26, 2009 | 16.07 | 17.54 | 15.94 | 17.30 | 4,693,248 | +1.13(+7.00%) |
May 22, 2009 | 16.42 | 16.62 | 16.12 | 16.17 | 2,918,578 | -0.25(-1.55%) |
May 21, 2009 | 15.95 | 16.56 | 15.67 | 16.42 | 2,810,287 | +0.17(+1.07%) |
May 20, 2009 | 16.94 | 17.18 | 16.15 | 16.25 | 3,258,863 | -0.27(-1.64%) |
May 19, 2009 | 16.22 | 17.10 | 15.95 | 16.52 | 5,138,184 | -0.15(-0.90%) |
May 18, 2009 | 15.50 | 16.76 | 15.40 | 16.67 | 5,988,270 | +1.10(+7.05%) |
May 15, 2009 | 16.06 | 16.19 | 15.26 | 15.57 | 6,080,653 | -0.44(-2.74%) |
May 14, 2009 | 15.49 | 16.23 | 15.00 | 16.01 | 6,408,199 | +0.66(+4.29%) |
May 13, 2009 | 16.59 | 16.59 | 15.22 | 15.35 | 5,339,574 | -1.52(-9.03%) |
May 12, 2009 | 17.62 | 18.19 | 16.30 | 16.88 | 5,755,225 | -0.99(-5.56%) |
May 11, 2009 | 17.41 | 18.50 | 16.90 | 17.87 | 6,898,940 | -0.03(-0.16%) |
May 08, 2009 | 16.98 | 17.98 | 16.77 | 17.90 | 6,377,921 | +1.41(+8.55%) |
May 07, 2009 | 17.80 | 18.04 | 16.44 | 16.49 | 4,991,454 | -1.11(-6.30%) |
May 06, 2009 | 17.55 | 34.68 | 0.0173 | 17.60 | 15,448,841 | +0.51(+2.97%) |
May 05, 2009 | 17.16 | 17.52 | 16.82 | 17.09 | 3,309,049 | -0.26(-1.50%) |
May 04, 2009 | 15.73 | 17.44 | 15.60 | 17.35 | 4,846,625 | +1.76(+11.26%) |
May 01, 2009 | 16.04 | 16.12 | 15.30 | 15.59 | 4,625,621 | -0.08(-0.48%) |
Apr 30, 2009 | 16.14 | 16.20 | 15.44 | 15.67 | 2,878,482 | -0.18(-1.17%) |
Apr 29, 2009 | 15.15 | 15.95 | 14.98 | 15.85 | 2,741,682 | +0.80(+5.33%) |
Apr 28, 2009 | 14.35 | 15.59 | 14.35 | 15.05 | 3,014,057 | +0.31(+2.08%) |
Apr 27, 2009 | 15.65 | 15.82 | 14.25 | 14.74 | 3,538,113 | -1.71(-10.39%) |
Apr 24, 2009 | 15.36 | 16.84 | 15.18 | 16.45 | 5,006,173 | +1.20(+7.83%) |
Apr 23, 2009 | 15.09 | 15.35 | 14.50 | 15.26 | 3,963,933 | +0.32(+2.13%) |
Apr 22, 2009 | 14.62 | 15.74 | 14.42 | 14.94 | 4,400,641 | -0.17(-1.15%) |
Apr 21, 2009 | 13.45 | 15.28 | 13.21 | 15.11 | 5,811,561 | +1.48(+10.89%) |
Apr 20, 2009 | 15.01 | 15.17 | 13.49 | 13.63 | 3,773,805 | -1.77(-11.48%) |
Apr 17, 2009 | 15.58 | 15.91 | 14.92 | 15.40 | 3,269,195 | -0.25(-1.62%) |
Apr 16, 2009 | 15.14 | 16.21 | 14.28 | 15.65 | 3,507,721 | +0.54(+3.59%) |
Apr 15, 2009 | 13.73 | 15.24 | 13.51 | 15.11 | 4,144,831 | +1.29(+9.32%) |
Apr 14, 2009 | 15.49 | 15.49 | 13.72 | 13.82 | 4,795,099 | -1.85(-11.83%) |
Apr 13, 2009 | 15.42 | 16.03 | 14.94 | 15.67 | 2,975,487 | +0.02(+0.11%) |
Apr 09, 2009 | 13.96 | 15.69 | 13.80 | 15.66 | 3,985,588 | +2.23(+16.60%) |
Apr 08, 2009 | 13.18 | 13.56 | 13.05 | 13.43 | 2,707,072 | +0.42(+3.20%) |
Apr 07, 2009 | 13.81 | 14.04 | 13.00 | 13.01 | 2,503,303 | -1.25(-8.79%) |
Apr 06, 2009 | 14.56 | 14.71 | 13.63 | 14.27 | 2,654,173 | -0.57(-3.85%) |
Apr 03, 2009 | 13.54 | 14.85 | 13.30 | 14.84 | 3,081,287 | +1.16(+8.44%) |
Apr 02, 2009 | 12.76 | 13.90 | 12.76 | 13.68 | 4,130,381 | +1.14(+9.12%) |
Apr 01, 2009 | 12.13 | 12.70 | 12.02 | 12.54 | 2,442,120 | +0.08(+0.60%) |
Mar 31, 2009 | 11.85 | 12.63 | 11.60 | 12.46 | 4,086,021 | +0.84(+7.20%) |
Mar 30, 2009 | 12.28 | 12.36 | 11.56 | 11.63 | 2,481,149 | -2.28(-16.37%) |
Mar 26, 2009 | 13.33 | 13.99 | 12.72 | 13.90 | 4,482,909 | +0.90(+6.88%) |
Mar 25, 2009 | 12.77 | 13.46 | 11.90 | 13.01 | 2,920,659 | +0.36(+2.88%) |
Mar 24, 2009 | 13.95 | 14.22 | 12.64 | 12.64 | 3,582,000 | -1.61(-11.30%) |
Mar 23, 2009 | 13.01 | 14.36 | 12.96 | 14.25 | 4,219,396 | +2.28(+19.00%) |
Mar 20, 2009 | 13.14 | 13.14 | 11.94 | 11.98 | 3,757,694 | -1.08(-8.27%) |
Mar 19, 2009 | 13.72 | 13.91 | 12.96 | 13.06 | 4,672,230 | -0.57(-4.20%) |
Mar 18, 2009 | 13.19 | 13.77 | 12.62 | 13.63 | 4,967,042 | +0.34(+2.52%) |
Mar 17, 2009 | 12.18 | 13.31 | 12.01 | 13.30 | 4,326,733 | +1.01(+8.23%) |
Mar 16, 2009 | 13.57 | 13.73 | 12.26 | 12.28 | 4,042,303 | -1.17(-8.71%) |
Mar 13, 2009 | 13.73 | 13.80 | 12.83 | 13.46 | 0 | -0.29(-2.14%) |
Mar 12, 2009 | 12.31 | 13.89 | 12.04 | 13.75 | 4,539,595 | +1.37(+11.11%) |
Mar 11, 2009 | 12.15 | 12.73 | 11.72 | 12.38 | 4,703,867 | +0.29(+2.39%) |
Mar 10, 2009 | 11.13 | 12.20 | 10.79 | 12.09 | 4,860,555 | +1.55(+14.68%) |
Mar 09, 2009 | 10.14 | 10.59 | 9.772 | 10.54 | 3,950,627 | +0.35(+3.46%) |
Mar 06, 2009 | 10.38 | 10.45 | 9.460 | 10.19 | 0 | -0.02(-0.17%) |
Mar 05, 2009 | 10.31 | 10.53 | 10.02 | 10.21 | 3,728,171 | -0.50(-4.64%) |
Mar 04, 2009 | 10.67 | 10.95 | 10.10 | 10.70 | 2,769,022 | +0.56(+5.52%) |