Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.54 | 16.20 | 15.54 | 16.10 | 3,582,272 | +0.58(+3.74%) |
May 28, 2009 | 15.06 | 15.54 | 14.89 | 15.52 | 3,547,803 | +0.46(+3.08%) |
May 27, 2009 | 15.14 | 15.83 | 15.03 | 15.06 | 3,412,626 | -0.28(-1.84%) |
May 26, 2009 | 14.82 | 15.38 | 14.37 | 15.34 | 4,154,805 | +0.27(+1.77%) |
May 22, 2009 | 15.19 | 15.66 | 15.01 | 15.07 | 2,737,673 | -0.24(-1.54%) |
May 21, 2009 | 16.11 | 16.12 | 15.15 | 15.31 | 2,456,058 | -1.03(-6.29%) |
May 20, 2009 | 16.25 | 16.88 | 15.99 | 16.34 | 3,548,397 | +0.27(+1.71%) |
May 19, 2009 | 15.72 | 16.27 | 15.19 | 16.06 | 3,553,600 | +0.46(+2.92%) |
May 18, 2009 | 14.92 | 15.78 | 14.84 | 15.61 | 3,691,949 | +0.89(+6.08%) |
May 15, 2009 | 15.41 | 15.80 | 14.60 | 14.71 | 4,103,655 | -0.60(-3.90%) |
May 14, 2009 | 14.66 | 15.57 | 14.66 | 15.31 | 5,117,028 | +0.38(+2.58%) |
May 13, 2009 | 15.07 | 15.30 | 14.41 | 14.92 | 5,799,480 | -1.25(-7.72%) |
May 12, 2009 | 17.63 | 18.02 | 15.51 | 16.17 | 5,686,049 | -0.93(-5.46%) |
May 11, 2009 | 17.28 | 17.40 | 15.14 | 17.11 | 7,092,674 | +0.10(+0.60%) |
May 08, 2009 | 16.16 | 17.04 | 15.48 | 17.00 | 3,980,468 | +1.07(+6.70%) |
May 07, 2009 | 17.67 | 17.68 | 15.10 | 15.94 | 6,056,462 | -1.39(-8.02%) |
May 06, 2009 | 17.76 | 18.32 | 16.49 | 17.32 | 4,406,047 | -0.09(-0.54%) |
May 05, 2009 | 16.90 | 17.62 | 16.90 | 17.42 | 3,944,642 | +0.15(+0.86%) |
May 04, 2009 | 17.07 | 17.77 | 16.89 | 17.27 | 4,143,299 | +0.50(+3.00%) |
May 01, 2009 | 16.51 | 17.21 | 16.28 | 16.77 | 3,226,494 | +0.41(+2.50%) |
Apr 30, 2009 | 16.41 | 16.85 | 15.94 | 16.36 | 5,441,115 | +0.49(+3.07%) |
Apr 29, 2009 | 14.54 | 16.53 | 14.47 | 15.87 | 6,438,504 | +1.48(+10.25%) |
Apr 28, 2009 | 14.60 | 14.85 | 14.00 | 14.40 | 6,167,783 | -0.13(-0.86%) |
Apr 27, 2009 | 14.18 | 14.54 | 13.65 | 14.52 | 3,813,933 | +0.11(+0.76%) |
Apr 24, 2009 | 13.53 | 14.51 | 13.21 | 14.41 | 4,771,037 | +1.40(+10.74%) |
Apr 23, 2009 | 13.03 | 13.45 | 12.48 | 13.02 | 4,013,924 | -0.11(-0.84%) |
Apr 22, 2009 | 13.49 | 13.96 | 12.99 | 13.13 | 3,961,100 | -0.63(-4.57%) |
Apr 21, 2009 | 12.49 | 13.78 | 12.49 | 13.75 | 2,195,050 | +0.96(+7.48%) |
Apr 20, 2009 | 13.47 | 13.49 | 12.53 | 12.80 | 3,808,123 | -0.97(-7.07%) |
Apr 17, 2009 | 13.82 | 13.96 | 13.35 | 13.77 | 3,136,867 | -0.11(-0.79%) |
Apr 16, 2009 | 13.71 | 14.00 | 13.15 | 13.88 | 4,663,381 | +0.42(+3.09%) |
Apr 15, 2009 | 13.54 | 13.74 | 13.13 | 13.46 | 4,178,331 | -0.07(-0.52%) |
Apr 14, 2009 | 13.93 | 14.06 | 13.31 | 13.53 | 3,151,883 | -0.58(-4.12%) |
Apr 13, 2009 | 13.64 | 14.21 | 13.19 | 14.11 | 3,574,106 | +0.31(+2.22%) |
Apr 09, 2009 | 13.27 | 14.02 | 12.72 | 13.81 | 4,185,819 | +0.96(+7.45%) |
Apr 08, 2009 | 12.41 | 13.18 | 12.14 | 12.85 | 3,621,461 | +0.48(+3.87%) |
Apr 07, 2009 | 12.28 | 12.73 | 12.06 | 12.37 | 4,419,921 | -0.16(-1.25%) |
Apr 06, 2009 | 11.53 | 12.58 | 11.18 | 12.53 | 4,942,068 | -0.48(-3.68%) |
Apr 03, 2009 | 11.99 | 13.12 | 11.96 | 13.01 | 3,205,189 | +0.75(+6.08%) |
Apr 02, 2009 | 11.44 | 12.47 | 11.44 | 12.26 | 4,394,694 | +1.13(+10.16%) |
Apr 01, 2009 | 10.28 | 11.27 | 9.946 | 11.13 | 3,917,045 | +0.64(+6.06%) |
Mar 31, 2009 | 10.27 | 10.86 | 10.03 | 10.50 | 3,088,866 | +0.22(+2.14%) |
Mar 30, 2009 | 10.81 | 11.22 | 10.17 | 10.28 | 2,976,303 | -1.03(-9.10%) |
Mar 26, 2009 | 10.57 | 11.92 | 10.57 | 11.30 | 5,315,248 | +0.95(+9.17%) |
Mar 25, 2009 | 10.28 | 10.72 | 9.765 | 10.35 | 2,700,813 | +0.07(+0.69%) |
Mar 24, 2009 | 10.31 | 10.65 | 10.14 | 10.28 | 3,059,108 | -0.29(-2.75%) |
Mar 23, 2009 | 9.970 | 10.57 | 9.891 | 10.57 | 4,045,902 | +1.37(+14.93%) |
Mar 20, 2009 | 9.514 | 9.656 | 8.996 | 9.200 | 3,174,315 | +0.13(+1.38%) |
Mar 19, 2009 | 9.075 | 9.326 | 8.855 | 9.075 | 1,705,503 | +0.15(+1.67%) |
Mar 18, 2009 | 8.557 | 9.035 | 8.258 | 8.925 | 2,328,864 | +0.29(+3.36%) |
Mar 17, 2009 | 8.297 | 8.706 | 8.086 | 8.635 | 1,724,452 | +0.32(+3.87%) |
Mar 16, 2009 | 8.557 | 8.808 | 8.313 | 8.313 | 2,281,098 | -0.16(-1.94%) |
Mar 13, 2009 | 8.973 | 9.255 | 8.423 | 8.478 | 0 | -0.35(-4.00%) |
Mar 12, 2009 | 8.188 | 8.949 | 8.015 | 8.831 | 4,352,521 | +0.60(+7.24%) |
Mar 11, 2009 | 7.717 | 8.356 | 7.717 | 8.235 | 4,456,392 | +0.69(+9.16%) |
Mar 10, 2009 | 6.806 | 7.560 | 6.806 | 7.544 | 4,966,242 | +1.04(+15.92%) |
Mar 09, 2009 | 6.492 | 7.018 | 6.445 | 6.508 | 3,338,441 | -0.05(-0.84%) |
Mar 06, 2009 | 6.712 | 6.892 | 6.374 | 6.563 | 0 | -0.32(-4.68%) |
Mar 05, 2009 | 7.175 | 7.175 | 6.767 | 6.884 | 4,077,155 | -0.35(-4.88%) |
Mar 04, 2009 | 6.476 | 7.575 | 6.476 | 7.238 | 4,820,178 | +1.18(+19.43%) |