Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.78 | 15.49 | 14.78 | 15.49 | 2,696,476 | -0.09(-0.55%) |
May 28, 2009 | 15.21 | 15.75 | 15.04 | 15.57 | 2,339,838 | +0.50(+3.29%) |
May 27, 2009 | 15.59 | 15.70 | 15.04 | 15.07 | 2,445,000 | -0.53(-3.37%) |
May 26, 2009 | 15.06 | 15.62 | 15.03 | 15.60 | 2,849,808 | +0.39(+2.59%) |
May 22, 2009 | 14.95 | 15.41 | 14.93 | 15.21 | 1,744,414 | +0.27(+1.81%) |
May 21, 2009 | 14.76 | 15.07 | 14.32 | 14.94 | 2,891,704 | -0.03(-0.21%) |
May 20, 2009 | 15.14 | 15.46 | 14.91 | 14.97 | 1,521,501 | -0.08(-0.51%) |
May 19, 2009 | 15.03 | 15.23 | 14.93 | 15.04 | 1,100,885 | -0.02(-0.15%) |
May 18, 2009 | 14.62 | 15.07 | 14.47 | 15.07 | 1,248,093 | +0.57(+3.95%) |
May 15, 2009 | 14.50 | 14.77 | 14.36 | 14.49 | 1,435,026 | -0.06(-0.43%) |
May 14, 2009 | 14.36 | 14.69 | 14.15 | 14.56 | 1,512,539 | +0.27(+1.90%) |
May 13, 2009 | 14.85 | 14.85 | 14.16 | 14.29 | 1,994,168 | -0.67(-4.45%) |
May 12, 2009 | 15.07 | 15.22 | 14.68 | 14.95 | 1,470,524 | -0.06(-0.41%) |
May 11, 2009 | 15.38 | 15.57 | 14.80 | 15.01 | 2,836,931 | -1.21(-7.44%) |
May 08, 2009 | 16.07 | 16.35 | 15.74 | 16.22 | 1,985,624 | +0.60(+3.84%) |
May 07, 2009 | 16.57 | 16.71 | 15.59 | 15.62 | 2,817,729 | -0.75(-4.56%) |
May 06, 2009 | 16.55 | 16.64 | 16.05 | 16.37 | 3,858,211 | -0.07(-0.42%) |
May 05, 2009 | 16.17 | 16.56 | 16.10 | 16.44 | 2,663,499 | +0.25(+1.53%) |
May 04, 2009 | 14.91 | 16.22 | 14.82 | 16.19 | 3,272,928 | +1.37(+9.24%) |
May 01, 2009 | 14.85 | 15.00 | 14.66 | 14.82 | 3,139,147 | +0.07(+0.47%) |
Apr 30, 2009 | 15.32 | 15.44 | 14.66 | 14.75 | 3,496,388 | -0.34(-2.26%) |
Apr 29, 2009 | 14.07 | 15.47 | 14.06 | 15.09 | 6,143,337 | +1.50(+11.05%) |
Apr 28, 2009 | 13.43 | 13.76 | 13.25 | 13.59 | 2,027,400 | -0.02(-0.17%) |
Apr 27, 2009 | 13.69 | 13.73 | 13.43 | 13.61 | 2,949,422 | -0.26(-1.90%) |
Apr 24, 2009 | 13.33 | 14.14 | 13.31 | 13.88 | 3,549,617 | +0.58(+4.37%) |
Apr 23, 2009 | 12.75 | 13.39 | 12.22 | 13.30 | 3,897,174 | +1.11(+9.08%) |
Apr 22, 2009 | 11.90 | 12.46 | 11.72 | 12.19 | 1,433,025 | +0.22(+1.88%) |
Apr 21, 2009 | 11.35 | 12.07 | 11.35 | 11.96 | 1,212,760 | +0.39(+3.41%) |
Apr 20, 2009 | 12.06 | 12.07 | 11.52 | 11.57 | 1,229,997 | -0.60(-4.96%) |
Apr 17, 2009 | 11.99 | 12.25 | 11.88 | 12.17 | 1,586,172 | +0.22(+1.88%) |
Apr 16, 2009 | 11.86 | 12.05 | 11.58 | 11.95 | 1,599,153 | +0.23(+1.98%) |
Apr 15, 2009 | 10.91 | 11.86 | 10.90 | 11.72 | 2,506,376 | +0.79(+7.22%) |
Apr 14, 2009 | 11.28 | 11.33 | 10.93 | 10.93 | 2,457,135 | -0.51(-4.47%) |
Apr 13, 2009 | 11.55 | 11.64 | 11.19 | 11.44 | 2,047,546 | -0.23(-1.99%) |
Apr 09, 2009 | 11.47 | 11.68 | 11.34 | 11.67 | 1,262,012 | +0.55(+4.94%) |
Apr 08, 2009 | 11.01 | 11.13 | 10.78 | 11.12 | 2,285,148 | +0.14(+1.27%) |
Apr 07, 2009 | 11.07 | 11.12 | 10.87 | 10.98 | 1,474,558 | -0.29(-2.61%) |
Apr 06, 2009 | 11.55 | 11.58 | 11.14 | 11.28 | 1,258,009 | -0.27(-2.35%) |
Apr 03, 2009 | 11.39 | 11.55 | 11.22 | 11.55 | 1,236,599 | +0.21(+1.84%) |
Apr 02, 2009 | 11.20 | 11.53 | 11.19 | 11.34 | 1,537,530 | +0.39(+3.53%) |
Apr 01, 2009 | 10.51 | 10.99 | 10.30 | 10.95 | 1,658,566 | +0.27(+2.54%) |
Mar 31, 2009 | 10.64 | 10.90 | 10.55 | 10.68 | 1,499,754 | +0.11(+1.02%) |
Mar 30, 2009 | 10.62 | 10.82 | 10.35 | 10.57 | 1,781,316 | -0.68(-6.05%) |
Mar 26, 2009 | 10.79 | 11.30 | 10.78 | 11.25 | 1,643,798 | +0.54(+5.06%) |
Mar 25, 2009 | 10.63 | 11.11 | 10.34 | 10.71 | 2,045,279 | +0.07(+0.66%) |
Mar 24, 2009 | 10.53 | 10.95 | 10.41 | 10.64 | 1,718,605 | -0.02(-0.22%) |
Mar 23, 2009 | 10.25 | 10.66 | 10.22 | 10.66 | 1,522,386 | +0.67(+6.74%) |
Mar 20, 2009 | 10.25 | 10.32 | 9.913 | 9.991 | 2,229,188 | -0.21(-2.05%) |
Mar 19, 2009 | 9.697 | 10.45 | 10.14 | 10.20 | 2,288,463 | +0.08(+0.79%) |
Mar 18, 2009 | 9.697 | 10.25 | 9.642 | 10.12 | 3,190,449 | +0.29(+2.96%) |
Mar 17, 2009 | 9.828 | 9.967 | 9.689 | 9.828 | 2,547,153 | +0.02(+0.24%) |
Mar 16, 2009 | 9.844 | 10.05 | 9.766 | 9.805 | 1,652,305 | +0.06(+0.64%) |
Mar 13, 2009 | 9.480 | 9.828 | 9.433 | 9.743 | 0 | +0.33(+3.45%) |
Mar 12, 2009 | 8.930 | 9.426 | 8.869 | 9.418 | 1,708,826 | +0.45(+5.00%) |
Mar 11, 2009 | 9.008 | 9.039 | 8.760 | 8.969 | 2,479,867 | +0.12(+1.40%) |
Mar 10, 2009 | 8.219 | 8.853 | 8.219 | 8.845 | 2,917,810 | +0.69(+8.44%) |
Mar 09, 2009 | 8.079 | 8.451 | 8.079 | 8.157 | 3,027,694 | -0.08(-0.94%) |
Mar 06, 2009 | 8.311 | 8.598 | 8.033 | 8.234 | 0 | -0.08(-0.93%) |
Mar 05, 2009 | 8.505 | 8.536 | 8.226 | 8.311 | 3,149,906 | -0.36(-4.11%) |
Mar 04, 2009 | 8.195 | 8.822 | 8.118 | 8.667 | 4,669,928 | +0.36(+4.38%) |