Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.04 | 14.70 | 13.97 | 14.70 | 2,210,362 | +0.75(+5.37%) |
May 28, 2009 | 14.01 | 14.09 | 13.41 | 13.95 | 2,106,388 | +0.14(+1.03%) |
May 27, 2009 | 14.52 | 14.71 | 13.76 | 13.81 | 2,068,216 | -0.75(-5.14%) |
May 26, 2009 | 13.87 | 14.74 | 13.84 | 14.56 | 1,894,521 | +0.50(+3.55%) |
May 22, 2009 | 14.08 | 14.33 | 13.82 | 14.06 | 1,172,148 | +0.10(+0.70%) |
May 21, 2009 | 14.19 | 14.20 | 13.73 | 13.96 | 2,550,726 | -0.40(-2.79%) |
May 20, 2009 | 14.61 | 15.14 | 14.33 | 14.36 | 2,318,324 | -0.07(-0.49%) |
May 19, 2009 | 14.01 | 15.02 | 14.00 | 14.43 | 4,488,414 | +0.92(+6.79%) |
May 18, 2009 | 13.34 | 13.65 | 12.99 | 13.51 | 1,398,559 | +0.33(+2.50%) |
May 15, 2009 | 12.87 | 13.50 | 12.87 | 13.18 | 1,684,151 | +0.21(+1.65%) |
May 14, 2009 | 12.65 | 13.26 | 12.65 | 12.97 | 2,059,556 | +0.17(+1.32%) |
May 13, 2009 | 13.65 | 13.65 | 12.75 | 12.80 | 2,116,855 | -1.08(-7.77%) |
May 12, 2009 | 14.08 | 14.36 | 13.51 | 13.88 | 1,446,311 | -0.15(-1.08%) |
May 11, 2009 | 14.79 | 14.83 | 13.96 | 14.03 | 1,764,143 | -1.13(-7.47%) |
May 08, 2009 | 14.61 | 15.27 | 14.35 | 15.16 | 2,616,148 | +0.81(+5.65%) |
May 07, 2009 | 14.72 | 15.06 | 14.21 | 14.35 | 2,135,277 | -0.16(-1.11%) |
May 06, 2009 | 14.63 | 14.81 | 14.10 | 14.51 | 1,975,485 | +0.02(+0.12%) |
May 05, 2009 | 14.84 | 15.01 | 14.16 | 14.49 | 2,195,885 | -0.30(-2.05%) |
May 04, 2009 | 13.94 | 15.02 | 13.90 | 14.80 | 2,620,202 | +1.08(+7.86%) |
May 01, 2009 | 13.58 | 14.10 | 13.11 | 13.72 | 1,746,954 | +0.12(+0.92%) |
Apr 30, 2009 | 13.35 | 13.62 | 13.01 | 13.59 | 4,003,881 | +0.45(+3.39%) |
Apr 29, 2009 | 13.59 | 13.77 | 13.00 | 13.15 | 5,159,771 | -0.14(-1.07%) |
Apr 28, 2009 | 13.47 | 13.74 | 13.17 | 13.29 | 1,893,756 | -0.36(-2.61%) |
Apr 27, 2009 | 14.50 | 14.50 | 13.42 | 13.65 | 3,048,137 | -1.24(-8.32%) |
Apr 24, 2009 | 14.72 | 15.05 | 14.54 | 14.88 | 1,700,445 | +0.40(+2.77%) |
Apr 23, 2009 | 14.18 | 14.72 | 13.95 | 14.48 | 1,702,328 | +0.31(+2.20%) |
Apr 22, 2009 | 14.22 | 14.72 | 13.91 | 14.17 | 2,068,201 | -0.14(-1.00%) |
Apr 21, 2009 | 13.72 | 14.49 | 13.65 | 14.31 | 1,729,178 | +0.51(+3.68%) |
Apr 20, 2009 | 14.88 | 14.88 | 13.79 | 13.81 | 1,643,591 | -1.21(-8.07%) |
Apr 17, 2009 | 14.82 | 15.58 | 14.63 | 15.02 | 1,679,647 | +0.27(+1.81%) |
Apr 16, 2009 | 14.64 | 14.91 | 14.32 | 14.75 | 1,513,884 | +0.29(+2.03%) |
Apr 15, 2009 | 13.41 | 14.88 | 13.41 | 14.46 | 3,403,546 | +0.97(+7.20%) |
Apr 14, 2009 | 13.62 | 13.91 | 13.28 | 13.49 | 1,030,295 | -0.31(-2.26%) |
Apr 13, 2009 | 13.44 | 14.05 | 13.01 | 13.80 | 1,643,937 | +0.16(+1.18%) |
Apr 09, 2009 | 12.82 | 13.80 | 12.80 | 13.64 | 2,372,000 | +1.14(+9.13%) |
Apr 08, 2009 | 12.24 | 12.52 | 11.97 | 12.50 | 1,582,349 | +0.45(+3.70%) |
Apr 07, 2009 | 12.26 | 12.42 | 11.98 | 12.05 | 1,828,131 | -0.46(-3.70%) |
Apr 06, 2009 | 12.55 | 12.56 | 12.18 | 12.51 | 1,585,702 | -0.14(-1.13%) |
Apr 03, 2009 | 12.34 | 12.70 | 12.34 | 12.66 | 1,763,849 | +0.36(+2.90%) |
Apr 02, 2009 | 11.60 | 12.74 | 11.53 | 12.30 | 2,978,977 | +1.05(+9.35%) |
Apr 01, 2009 | 11.19 | 11.33 | 10.92 | 11.25 | 1,952,713 | -0.08(-0.71%) |
Mar 31, 2009 | 11.34 | 11.65 | 11.14 | 11.33 | 1,463,262 | -0.04(-0.39%) |
Mar 30, 2009 | 12.03 | 12.05 | 11.27 | 11.37 | 1,444,372 | -1.52(-11.76%) |
Mar 26, 2009 | 12.28 | 12.90 | 12.04 | 12.89 | 3,414,326 | +1.25(+10.72%) |
Mar 25, 2009 | 12.27 | 12.48 | 11.11 | 11.64 | 2,471,506 | -0.47(-3.90%) |
Mar 24, 2009 | 13.05 | 13.05 | 11.85 | 12.11 | 3,460,081 | -1.14(-8.61%) |
Mar 23, 2009 | 12.84 | 13.25 | 12.79 | 13.25 | 2,457,316 | +1.20(+9.98%) |
Mar 20, 2009 | 13.16 | 13.16 | 12.01 | 12.05 | 2,245,031 | -1.06(-8.09%) |
Mar 19, 2009 | 13.52 | 13.56 | 13.04 | 13.11 | 2,182,677 | -0.29(-2.13%) |
Mar 18, 2009 | 13.28 | 13.57 | 12.85 | 13.40 | 3,570,134 | +0.10(+0.74%) |
Mar 17, 2009 | 13.05 | 13.42 | 12.70 | 13.30 | 2,381,115 | +0.20(+1.50%) |
Mar 16, 2009 | 13.20 | 13.90 | 12.92 | 13.10 | 3,296,769 | +0.29(+2.23%) |
Mar 13, 2009 | 13.05 | 13.20 | 12.67 | 12.82 | 0 | -0.06(-0.48%) |
Mar 12, 2009 | 12.49 | 12.97 | 12.02 | 12.88 | 2,831,352 | +0.41(+3.29%) |
Mar 11, 2009 | 12.67 | 12.72 | 12.20 | 12.47 | 2,781,866 | -0.16(-1.27%) |
Mar 10, 2009 | 12.26 | 12.63 | 12.10 | 12.63 | 2,608,272 | +0.68(+5.67%) |
Mar 09, 2009 | 11.85 | 12.46 | 11.71 | 11.95 | 2,080,994 | -0.11(-0.89%) |
Mar 06, 2009 | 12.10 | 12.47 | 11.70 | 12.06 | 0 | +0.05(+0.45%) |
Mar 05, 2009 | 12.91 | 13.13 | 11.72 | 12.01 | 3,505,176 | -1.28(-9.66%) |
Mar 04, 2009 | 13.41 | 13.64 | 13.06 | 13.29 | 3,781,742 | -0.90(-6.34%) |