Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.74 | 16.75 | 16.35 | 16.47 | 5,948,342 | -0.03(-0.17%) |
May 28, 2009 | 16.52 | 16.65 | 16.37 | 16.50 | 3,805,209 | -0.13(-0.79%) |
May 27, 2009 | 16.87 | 16.95 | 16.57 | 16.63 | 3,533,118 | -0.51(-2.97%) |
May 26, 2009 | 16.51 | 17.16 | 16.51 | 17.14 | 4,735,133 | +0.44(+2.64%) |
May 22, 2009 | 16.73 | 16.88 | 16.68 | 16.70 | 2,920,848 | +0.21(+1.29%) |
May 21, 2009 | 16.37 | 16.52 | 16.31 | 16.48 | 5,411,226 | +0.03(+0.21%) |
May 20, 2009 | 16.49 | 16.65 | 16.44 | 16.45 | 4,045,059 | +0.34(+2.14%) |
May 19, 2009 | 16.02 | 16.19 | 15.98 | 16.10 | 3,171,613 | -0.21(-1.27%) |
May 18, 2009 | 16.19 | 16.32 | 16.12 | 16.31 | 4,554,990 | +0.03(+0.21%) |
May 15, 2009 | 16.31 | 16.50 | 16.18 | 16.28 | 5,004,449 | -0.20(-1.21%) |
May 14, 2009 | 16.46 | 16.51 | 16.36 | 16.48 | 5,078,503 | +0.10(+0.59%) |
May 13, 2009 | 16.59 | 16.59 | 16.35 | 16.38 | 5,212,712 | +0.16(+0.98%) |
May 12, 2009 | 16.07 | 16.29 | 15.92 | 16.22 | 8,721,896 | +0.62(+3.97%) |
May 11, 2009 | 15.61 | 15.72 | 15.52 | 15.60 | 3,914,172 | -0.13(-0.83%) |
May 08, 2009 | 15.60 | 15.77 | 15.47 | 15.73 | 4,451,140 | +0.27(+1.73%) |
May 07, 2009 | 15.54 | 15.61 | 15.37 | 15.47 | 7,072,852 | +1.27(+8.97%) |
May 06, 2009 | 14.41 | 14.43 | 14.10 | 14.19 | 4,484,837 | +0.17(+1.18%) |
May 05, 2009 | 14.10 | 14.21 | 13.97 | 14.03 | 4,547,917 | -0.40(-2.77%) |
May 04, 2009 | 14.42 | 14.44 | 14.34 | 14.43 | 4,828,487 | +0.74(+5.43%) |
May 01, 2009 | 13.71 | 13.76 | 13.62 | 13.68 | 2,278,544 | +0.07(+0.51%) |
Apr 30, 2009 | 13.81 | 13.91 | 13.54 | 13.61 | 4,441,229 | -0.25(-1.84%) |
Apr 29, 2009 | 13.77 | 14.01 | 13.71 | 13.87 | 2,549,701 | +0.38(+2.80%) |
Apr 28, 2009 | 13.30 | 13.58 | 13.26 | 13.49 | 2,829,896 | +0.27(+2.03%) |
Apr 27, 2009 | 13.22 | 13.46 | 13.14 | 13.22 | 4,088,034 | -0.10(-0.72%) |
Apr 24, 2009 | 13.46 | 13.47 | 13.24 | 13.32 | 3,282,254 | +0.09(+0.68%) |
Apr 23, 2009 | 13.09 | 13.25 | 13.03 | 13.23 | 3,708,615 | +0.36(+2.83%) |
Apr 22, 2009 | 12.69 | 13.06 | 12.66 | 12.86 | 4,408,208 | -0.34(-2.55%) |
Apr 21, 2009 | 12.91 | 13.25 | 12.89 | 13.20 | 3,894,130 | +0.22(+1.70%) |
Apr 20, 2009 | 13.04 | 13.11 | 12.98 | 12.98 | 4,847,944 | -0.36(-2.68%) |
Apr 17, 2009 | 13.30 | 13.39 | 13.11 | 13.34 | 5,300,369 | -0.25(-1.87%) |
Apr 16, 2009 | 13.47 | 13.66 | 13.40 | 13.59 | 2,641,698 | -0.14(-1.00%) |
Apr 15, 2009 | 13.48 | 13.73 | 13.43 | 13.73 | 2,444,594 | +0.38(+2.83%) |
Apr 14, 2009 | 13.42 | 13.45 | 13.31 | 13.35 | 3,477,428 | -0.50(-3.58%) |
Apr 13, 2009 | 13.53 | 13.89 | 13.53 | 13.85 | 1,822,745 | +0.19(+1.41%) |
Apr 09, 2009 | 13.69 | 13.81 | 13.48 | 13.66 | 3,646,494 | -0.28(-2.02%) |
Apr 08, 2009 | 13.78 | 13.97 | 13.75 | 13.94 | 2,668,644 | +0.11(+0.80%) |
Apr 07, 2009 | 13.89 | 13.97 | 13.75 | 13.83 | 2,648,925 | +0.26(+1.93%) |
Apr 06, 2009 | 13.72 | 13.75 | 13.45 | 13.57 | 3,590,657 | -0.42(-3.00%) |
Apr 03, 2009 | 13.81 | 13.99 | 13.72 | 13.99 | 2,974,849 | +0.11(+0.79%) |
Apr 02, 2009 | 14.05 | 14.12 | 13.83 | 13.88 | 5,097,600 | +0.23(+1.71%) |
Apr 01, 2009 | 13.21 | 13.72 | 13.18 | 13.64 | 2,927,853 | +0.16(+1.17%) |
Mar 31, 2009 | 13.41 | 13.68 | 13.30 | 13.48 | 3,995,253 | +0.46(+3.54%) |
Mar 30, 2009 | 13.09 | 13.15 | 12.88 | 13.02 | 1,935,173 | -0.80(-5.82%) |
Mar 26, 2009 | 13.77 | 13.87 | 13.66 | 13.83 | 4,327,673 | -0.01(-0.10%) |
Mar 25, 2009 | 13.59 | 13.94 | 13.56 | 13.84 | 7,186,403 | +0.44(+3.29%) |
Mar 24, 2009 | 13.44 | 13.59 | 13.37 | 13.40 | 4,465,721 | +0.20(+1.51%) |
Mar 23, 2009 | 12.96 | 13.23 | 12.94 | 13.20 | 3,721,325 | +0.58(+4.63%) |
Mar 20, 2009 | 12.74 | 12.79 | 12.58 | 12.62 | 4,256,042 | -0.23(-1.82%) |
Mar 19, 2009 | 13.01 | 13.06 | 12.73 | 12.85 | 8,043,456 | -0.12(-0.95%) |
Mar 18, 2009 | 12.73 | 13.08 | 12.54 | 12.97 | 7,587,746 | +0.19(+1.45%) |
Mar 17, 2009 | 12.66 | 12.83 | 12.62 | 12.79 | 6,194,908 | -0.13(-1.01%) |
Mar 16, 2009 | 13.05 | 13.15 | 12.84 | 12.92 | 4,564,407 | +0.31(+2.46%) |
Mar 13, 2009 | 12.59 | 12.73 | 12.49 | 12.61 | 0 | -0.07(-0.54%) |
Mar 12, 2009 | 12.33 | 12.68 | 12.18 | 12.68 | 6,672,557 | +0.33(+2.67%) |
Mar 11, 2009 | 12.40 | 12.48 | 12.28 | 12.35 | 4,185,537 | +0.05(+0.45%) |
Mar 10, 2009 | 12.08 | 12.44 | 12.07 | 12.29 | 6,786,020 | +0.57(+4.87%) |
Mar 09, 2009 | 11.72 | 11.95 | 11.63 | 11.72 | 5,118,708 | -0.39(-3.18%) |
Mar 06, 2009 | 12.35 | 12.43 | 11.83 | 12.11 | 0 | +0.01(+0.06%) |
Mar 05, 2009 | 12.37 | 12.47 | 12.09 | 12.10 | 3,076,473 | -0.50(-3.98%) |
Mar 04, 2009 | 12.29 | 12.77 | 12.29 | 12.60 | 5,173,801 | -0.03(-0.27%) |