Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.79 | 15.49 | 14.79 | 15.49 | 2,695,491 | -0.09(-0.55%) |
May 28, 2009 | 15.22 | 15.75 | 15.05 | 15.58 | 2,338,983 | +0.50(+3.29%) |
May 27, 2009 | 15.59 | 15.71 | 15.05 | 15.08 | 2,444,107 | -0.53(-3.37%) |
May 26, 2009 | 15.06 | 15.62 | 15.03 | 15.61 | 2,848,767 | +0.39(+2.60%) |
May 22, 2009 | 14.96 | 15.42 | 14.93 | 15.21 | 1,743,777 | +0.27(+1.81%) |
May 21, 2009 | 14.76 | 15.08 | 14.32 | 14.94 | 2,890,647 | -0.03(-0.21%) |
May 20, 2009 | 15.15 | 15.47 | 14.92 | 14.97 | 1,520,945 | -0.08(-0.51%) |
May 19, 2009 | 15.03 | 15.24 | 14.93 | 15.05 | 1,100,482 | -0.02(-0.15%) |
May 18, 2009 | 14.62 | 15.07 | 14.48 | 15.07 | 1,247,637 | +0.57(+3.95%) |
May 15, 2009 | 14.51 | 14.78 | 14.37 | 14.50 | 1,434,501 | -0.06(-0.43%) |
May 14, 2009 | 14.36 | 14.69 | 14.16 | 14.56 | 1,511,986 | +0.27(+1.90%) |
May 13, 2009 | 14.86 | 14.86 | 14.17 | 14.29 | 1,993,439 | -0.67(-4.45%) |
May 12, 2009 | 15.08 | 15.23 | 14.69 | 14.96 | 1,469,986 | -0.06(-0.41%) |
May 11, 2009 | 15.38 | 15.58 | 14.81 | 15.02 | 2,835,895 | -1.21(-7.44%) |
May 08, 2009 | 16.08 | 16.36 | 15.75 | 16.23 | 1,984,898 | +0.60(+3.84%) |
May 07, 2009 | 16.57 | 16.71 | 15.60 | 15.63 | 2,816,700 | -0.75(-4.56%) |
May 06, 2009 | 16.55 | 16.64 | 16.06 | 16.37 | 3,856,802 | -0.07(-0.42%) |
May 05, 2009 | 16.18 | 16.57 | 16.11 | 16.44 | 2,662,526 | +0.25(+1.53%) |
May 04, 2009 | 14.92 | 16.23 | 14.82 | 16.20 | 3,271,732 | +1.37(+9.24%) |
May 01, 2009 | 14.86 | 15.00 | 14.67 | 14.82 | 3,138,000 | +0.07(+0.47%) |
Apr 30, 2009 | 15.33 | 15.44 | 14.67 | 14.76 | 3,495,110 | -0.34(-2.26%) |
Apr 29, 2009 | 14.07 | 15.48 | 14.07 | 15.10 | 6,141,092 | +1.50(+11.05%) |
Apr 28, 2009 | 13.44 | 13.76 | 13.25 | 13.59 | 2,026,659 | -0.02(-0.17%) |
Apr 27, 2009 | 13.69 | 13.73 | 13.43 | 13.62 | 2,948,344 | -0.26(-1.90%) |
Apr 24, 2009 | 13.34 | 14.14 | 13.32 | 13.88 | 3,548,320 | +0.58(+4.37%) |
Apr 23, 2009 | 12.75 | 13.39 | 12.22 | 13.30 | 3,895,750 | +1.11(+9.08%) |
Apr 22, 2009 | 11.91 | 12.46 | 11.72 | 12.19 | 1,432,502 | +0.22(+1.88%) |
Apr 21, 2009 | 11.36 | 12.08 | 11.36 | 11.97 | 1,212,317 | +0.39(+3.41%) |
Apr 20, 2009 | 12.07 | 12.08 | 11.52 | 11.57 | 1,229,547 | -0.60(-4.96%) |
Apr 17, 2009 | 11.99 | 12.25 | 11.88 | 12.18 | 1,585,593 | +0.22(+1.88%) |
Apr 16, 2009 | 11.86 | 12.05 | 11.59 | 11.95 | 1,598,568 | +0.23(+1.98%) |
Apr 15, 2009 | 10.92 | 11.86 | 10.90 | 11.72 | 2,505,460 | +0.79(+7.22%) |
Apr 14, 2009 | 11.28 | 11.33 | 10.93 | 10.93 | 2,456,238 | -0.51(-4.47%) |
Apr 13, 2009 | 11.55 | 11.64 | 11.19 | 11.44 | 2,046,798 | -0.23(-1.99%) |
Apr 09, 2009 | 11.47 | 11.68 | 11.34 | 11.67 | 1,261,551 | +0.55(+4.94%) |
Apr 08, 2009 | 11.02 | 11.13 | 10.78 | 11.12 | 2,284,313 | +0.14(+1.27%) |
Apr 07, 2009 | 11.07 | 11.12 | 10.87 | 10.99 | 1,474,019 | -0.29(-2.61%) |
Apr 06, 2009 | 11.55 | 11.59 | 11.15 | 11.28 | 1,257,549 | -0.27(-2.35%) |
Apr 03, 2009 | 11.40 | 11.55 | 11.23 | 11.55 | 1,236,147 | +0.21(+1.84%) |
Apr 02, 2009 | 11.20 | 11.53 | 11.19 | 11.34 | 1,536,968 | +0.39(+3.53%) |
Apr 01, 2009 | 10.51 | 10.99 | 10.30 | 10.95 | 1,657,959 | +0.27(+2.54%) |
Mar 31, 2009 | 10.64 | 10.91 | 10.55 | 10.68 | 1,499,205 | +0.11(+1.03%) |
Mar 30, 2009 | 10.62 | 10.82 | 10.36 | 10.57 | 1,780,665 | -0.68(-6.05%) |
Mar 26, 2009 | 10.79 | 11.30 | 10.78 | 11.26 | 1,643,198 | +0.54(+5.06%) |
Mar 25, 2009 | 10.63 | 11.11 | 10.34 | 10.71 | 2,044,531 | +0.07(+0.65%) |
Mar 24, 2009 | 10.54 | 10.96 | 10.41 | 10.64 | 1,717,977 | -0.02(-0.22%) |
Mar 23, 2009 | 10.25 | 10.67 | 10.22 | 10.67 | 1,521,830 | +0.67(+6.74%) |
Mar 20, 2009 | 10.25 | 10.33 | 9.917 | 9.994 | 2,228,373 | -0.21(-2.05%) |
Mar 19, 2009 | 9.700 | 10.45 | 10.14 | 10.20 | 2,287,626 | +0.08(+0.79%) |
Mar 18, 2009 | 9.700 | 10.26 | 9.646 | 10.12 | 3,189,283 | +0.29(+2.96%) |
Mar 17, 2009 | 9.832 | 9.971 | 9.692 | 9.832 | 2,546,222 | +0.02(+0.24%) |
Mar 16, 2009 | 9.847 | 10.06 | 9.770 | 9.809 | 1,651,701 | +0.06(+0.64%) |
Mar 13, 2009 | 9.483 | 9.832 | 9.437 | 9.747 | 0 | +0.33(+3.45%) |
Mar 12, 2009 | 8.934 | 9.429 | 8.872 | 9.421 | 1,708,201 | +0.45(+5.00%) |
Mar 11, 2009 | 9.011 | 9.042 | 8.763 | 8.972 | 2,478,960 | +0.12(+1.40%) |
Mar 10, 2009 | 8.222 | 8.856 | 8.222 | 8.849 | 2,916,744 | +0.69(+8.44%) |
Mar 09, 2009 | 8.082 | 8.454 | 8.082 | 8.160 | 3,026,588 | -0.08(-0.94%) |
Mar 06, 2009 | 8.314 | 8.601 | 8.036 | 8.237 | 0 | -0.08(-0.93%) |
Mar 05, 2009 | 8.508 | 8.539 | 8.229 | 8.314 | 3,148,755 | -0.36(-4.11%) |
Mar 04, 2009 | 8.198 | 8.825 | 8.121 | 8.671 | 4,668,222 | +0.36(+4.38%) |