Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.34 | 15.57 | 14.97 | 15.28 | 2,281,357 | +0.07(+0.49%) |
May 28, 2009 | 15.07 | 15.34 | 14.69 | 15.20 | 2,849,607 | +0.33(+2.23%) |
May 27, 2009 | 14.56 | 15.33 | 14.52 | 14.87 | 2,892,718 | +0.28(+1.93%) |
May 26, 2009 | 13.98 | 14.72 | 13.98 | 14.59 | 2,590,077 | +0.73(+5.27%) |
May 22, 2009 | 14.03 | 14.11 | 13.72 | 13.86 | 1,133,186 | -0.11(-0.77%) |
May 21, 2009 | 14.20 | 14.20 | 13.72 | 13.97 | 2,111,580 | -0.42(-2.94%) |
May 20, 2009 | 14.62 | 15.01 | 14.32 | 14.39 | 2,087,174 | -0.12(-0.80%) |
May 19, 2009 | 14.86 | 14.90 | 14.42 | 14.51 | 2,461,672 | -0.25(-1.69%) |
May 18, 2009 | 14.24 | 14.78 | 14.15 | 14.76 | 1,544,407 | +0.66(+4.71%) |
May 15, 2009 | 14.30 | 14.72 | 13.94 | 14.09 | 2,148,198 | -0.33(-2.30%) |
May 14, 2009 | 13.69 | 14.56 | 13.69 | 14.42 | 2,578,569 | +0.50(+3.57%) |
May 13, 2009 | 14.08 | 14.18 | 13.64 | 13.93 | 3,332,542 | -0.45(-3.12%) |
May 12, 2009 | 14.49 | 14.81 | 14.03 | 14.37 | 2,333,748 | -0.05(-0.35%) |
May 11, 2009 | 14.81 | 15.00 | 14.40 | 14.42 | 2,778,118 | -0.71(-4.71%) |
May 08, 2009 | 14.47 | 15.23 | 14.17 | 15.14 | 2,802,310 | +1.08(+7.67%) |
May 07, 2009 | 14.36 | 14.56 | 13.95 | 14.06 | 3,043,323 | -0.07(-0.47%) |
May 06, 2009 | 14.52 | 14.64 | 13.93 | 14.13 | 3,914,845 | -0.23(-1.62%) |
May 05, 2009 | 14.33 | 14.44 | 13.93 | 14.36 | 2,948,466 | +0.13(+0.93%) |
May 04, 2009 | 13.31 | 14.72 | 13.31 | 14.22 | 5,472,369 | +1.04(+7.86%) |
May 01, 2009 | 12.86 | 13.35 | 12.58 | 13.19 | 2,270,595 | +0.23(+1.79%) |
Apr 30, 2009 | 13.70 | 13.85 | 12.81 | 12.96 | 3,370,780 | -0.60(-4.41%) |
Apr 29, 2009 | 13.32 | 13.68 | 12.95 | 13.55 | 2,683,921 | +0.36(+2.70%) |
Apr 28, 2009 | 13.11 | 13.44 | 12.81 | 13.20 | 2,183,462 | -0.07(-0.56%) |
Apr 27, 2009 | 12.85 | 13.48 | 12.81 | 13.27 | 1,998,787 | +0.12(+0.88%) |
Apr 24, 2009 | 12.87 | 13.28 | 12.80 | 13.15 | 2,003,505 | +0.41(+3.26%) |
Apr 23, 2009 | 13.00 | 13.20 | 12.35 | 12.74 | 1,423,812 | -0.25(-1.92%) |
Apr 22, 2009 | 12.44 | 13.42 | 12.44 | 12.99 | 1,567,320 | +0.36(+2.82%) |
Apr 21, 2009 | 12.40 | 12.76 | 12.11 | 12.63 | 1,945,654 | +0.15(+1.20%) |
Apr 20, 2009 | 13.17 | 13.18 | 12.45 | 12.48 | 1,726,563 | -0.99(-7.33%) |
Apr 17, 2009 | 12.66 | 13.54 | 12.62 | 13.47 | 3,076,582 | +0.85(+6.77%) |
Apr 16, 2009 | 12.52 | 12.81 | 12.36 | 12.62 | 2,232,819 | +0.21(+1.67%) |
Apr 15, 2009 | 12.05 | 12.56 | 12.05 | 12.41 | 1,489,879 | +0.22(+1.77%) |
Apr 14, 2009 | 12.30 | 12.53 | 12.04 | 12.19 | 1,611,718 | -0.29(-2.33%) |
Apr 13, 2009 | 12.35 | 12.57 | 12.04 | 12.48 | 1,295,363 | -0.07(-0.53%) |
Apr 09, 2009 | 12.26 | 12.58 | 12.11 | 12.55 | 2,721,414 | +0.62(+5.22%) |
Apr 08, 2009 | 12.00 | 12.11 | 11.68 | 11.93 | 1,722,606 | -0.02(-0.14%) |
Apr 07, 2009 | 12.18 | 12.35 | 11.76 | 11.94 | 1,734,868 | -0.52(-4.19%) |
Apr 06, 2009 | 12.48 | 12.54 | 12.16 | 12.47 | 1,740,517 | -0.14(-1.12%) |
Apr 03, 2009 | 12.24 | 12.61 | 12.18 | 12.61 | 1,648,545 | +0.32(+2.63%) |
Apr 02, 2009 | 12.04 | 12.66 | 11.95 | 12.28 | 3,327,842 | +0.42(+3.57%) |
Apr 01, 2009 | 11.20 | 11.91 | 11.04 | 11.86 | 2,388,750 | +0.41(+3.55%) |
Mar 31, 2009 | 11.54 | 11.69 | 11.29 | 11.45 | 2,196,510 | +0.11(+0.95%) |
Mar 30, 2009 | 11.84 | 11.94 | 11.11 | 11.35 | 2,713,113 | -1.43(-11.23%) |
Mar 26, 2009 | 12.24 | 12.81 | 12.18 | 12.78 | 4,021,123 | +0.66(+5.40%) |
Mar 25, 2009 | 12.23 | 12.49 | 11.68 | 12.13 | 1,873,630 | +0.00(+0.00%) |
Mar 24, 2009 | 11.84 | 12.39 | 11.79 | 12.13 | 1,672,151 | +0.40(+3.41%) |
Mar 23, 2009 | 11.70 | 12.13 | 11.65 | 11.73 | 2,135,468 | +0.26(+2.23%) |
Mar 20, 2009 | 12.26 | 12.40 | 11.25 | 11.47 | 2,148,662 | -0.88(-7.12%) |
Mar 19, 2009 | 12.18 | 12.44 | 11.87 | 12.35 | 3,435,993 | +0.29(+2.41%) |
Mar 18, 2009 | 11.95 | 12.26 | 11.55 | 12.06 | 2,518,293 | +0.02(+0.14%) |
Mar 17, 2009 | 11.49 | 12.04 | 11.22 | 12.04 | 1,907,105 | +0.57(+4.99%) |
Mar 16, 2009 | 11.92 | 12.04 | 11.44 | 11.47 | 2,027,952 | -0.33(-2.81%) |
Mar 13, 2009 | 12.13 | 12.27 | 11.59 | 11.80 | 0 | -0.23(-1.93%) |
Mar 12, 2009 | 10.78 | 12.11 | 10.74 | 12.04 | 4,427,362 | +1.26(+11.70%) |
Mar 11, 2009 | 10.90 | 11.11 | 10.53 | 10.77 | 3,203,859 | -0.02(-0.15%) |
Mar 10, 2009 | 10.09 | 10.82 | 10.01 | 10.79 | 3,096,568 | +0.96(+9.79%) |
Mar 09, 2009 | 9.555 | 10.14 | 9.538 | 9.829 | 2,374,975 | +0.12(+1.20%) |
Mar 06, 2009 | 10.45 | 10.45 | 9.464 | 9.713 | 0 | -0.02(-0.26%) |
Mar 05, 2009 | 10.08 | 10.28 | 9.671 | 9.738 | 2,658,528 | -0.62(-6.00%) |
Mar 04, 2009 | 10.03 | 10.53 | 9.895 | 10.36 | 3,539,739 | +0.59(+6.03%) |