Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.41 | 21.66 | 21.05 | 21.63 | 1,467,392 | +0.34(+1.58%) |
May 28, 2009 | 21.79 | 21.81 | 20.91 | 21.29 | 1,163,845 | -0.07(-0.31%) |
May 27, 2009 | 21.50 | 21.90 | 21.21 | 21.36 | 1,308,916 | -0.36(-1.66%) |
May 26, 2009 | 20.65 | 21.81 | 20.35 | 21.72 | 2,022,286 | +0.89(+4.29%) |
May 22, 2009 | 21.48 | 21.55 | 20.43 | 20.82 | 2,148,343 | -0.48(-2.23%) |
May 21, 2009 | 22.14 | 23.39 | 21.01 | 21.30 | 6,035,677 | -1.02(-4.59%) |
May 20, 2009 | 20.93 | 22.66 | 20.62 | 22.32 | 8,035,357 | +1.61(+7.80%) |
May 19, 2009 | 19.91 | 20.99 | 19.68 | 20.71 | 2,513,175 | +0.82(+4.12%) |
May 18, 2009 | 18.92 | 19.93 | 18.30 | 19.89 | 2,857,145 | +1.16(+6.17%) |
May 15, 2009 | 19.37 | 19.80 | 18.65 | 18.73 | 2,464,030 | -0.61(-3.18%) |
May 14, 2009 | 19.36 | 19.68 | 18.58 | 19.35 | 2,214,587 | +0.01(+0.04%) |
May 13, 2009 | 19.55 | 20.32 | 19.19 | 19.34 | 1,804,741 | -0.41(-2.07%) |
May 12, 2009 | 20.41 | 20.62 | 19.32 | 19.75 | 1,719,433 | -0.54(-2.67%) |
May 11, 2009 | 20.64 | 20.72 | 19.86 | 20.29 | 2,661,326 | +0.17(+0.86%) |
May 08, 2009 | 19.79 | 20.49 | 19.56 | 20.12 | 1,886,101 | +0.70(+3.61%) |
May 07, 2009 | 19.86 | 20.90 | 19.39 | 19.42 | 2,980,378 | -0.28(-1.44%) |
May 06, 2009 | 19.60 | 20.31 | 19.41 | 19.70 | 2,060,940 | -0.08(-0.41%) |
May 05, 2009 | 18.34 | 19.93 | 18.21 | 19.78 | 2,660,977 | +1.36(+7.38%) |
May 04, 2009 | 18.28 | 18.80 | 16.98 | 18.42 | 3,805,278 | -0.09(-0.49%) |
May 01, 2009 | 18.73 | 18.95 | 18.23 | 18.51 | 2,660,226 | -0.20(-1.09%) |
Apr 30, 2009 | 18.44 | 19.15 | 18.35 | 18.72 | 3,384,823 | +0.40(+2.19%) |
Apr 29, 2009 | 17.58 | 18.94 | 17.26 | 18.32 | 3,700,959 | +0.85(+4.88%) |
Apr 28, 2009 | 17.05 | 18.12 | 16.87 | 17.46 | 2,513,354 | +0.20(+1.19%) |
Apr 27, 2009 | 16.49 | 17.88 | 16.10 | 17.26 | 4,996,888 | +0.84(+5.09%) |
Apr 24, 2009 | 14.72 | 16.64 | 14.72 | 16.42 | 4,262,235 | +1.86(+12.77%) |
Apr 23, 2009 | 14.87 | 15.10 | 14.28 | 14.56 | 1,637,252 | -0.29(-1.93%) |
Apr 22, 2009 | 14.59 | 15.24 | 14.31 | 14.85 | 1,840,924 | +0.14(+0.95%) |
Apr 21, 2009 | 15.11 | 15.83 | 14.45 | 14.71 | 3,685,112 | -0.20(-1.37%) |
Apr 20, 2009 | 14.52 | 15.47 | 14.33 | 14.92 | 4,887,723 | +0.34(+2.36%) |
Apr 17, 2009 | 14.55 | 15.13 | 14.49 | 14.57 | 1,960,003 | +0.07(+0.45%) |
Apr 16, 2009 | 14.51 | 14.89 | 14.10 | 14.51 | 2,037,082 | +0.17(+1.20%) |
Apr 15, 2009 | 15.05 | 15.05 | 13.71 | 14.33 | 3,789,607 | -0.86(-5.66%) |
Apr 14, 2009 | 13.28 | 15.41 | 13.28 | 15.19 | 4,794,698 | +1.91(+14.37%) |
Apr 13, 2009 | 12.64 | 13.52 | 12.56 | 13.28 | 2,378,335 | +0.58(+4.58%) |
Apr 09, 2009 | 12.39 | 12.82 | 12.37 | 12.70 | 2,629,452 | +0.61(+5.08%) |
Apr 08, 2009 | 12.80 | 12.94 | 11.71 | 12.09 | 3,925,910 | -0.93(-7.12%) |
Apr 07, 2009 | 13.34 | 13.48 | 12.91 | 13.01 | 1,280,757 | -0.58(-4.28%) |
Apr 06, 2009 | 13.56 | 14.28 | 13.39 | 13.60 | 1,733,469 | +0.03(+0.24%) |
Apr 03, 2009 | 13.35 | 13.65 | 13.26 | 13.56 | 1,662,248 | +0.25(+1.85%) |
Apr 02, 2009 | 12.58 | 13.49 | 12.58 | 13.32 | 3,082,248 | +1.07(+8.77%) |
Apr 01, 2009 | 12.35 | 12.98 | 11.43 | 12.24 | 1,776,899 | -0.33(-2.61%) |
Mar 31, 2009 | 12.59 | 12.83 | 12.30 | 12.57 | 944,940 | +0.23(+1.86%) |
Mar 30, 2009 | 12.44 | 12.63 | 11.95 | 12.34 | 1,327,174 | -1.10(-8.17%) |
Mar 26, 2009 | 12.86 | 13.45 | 12.86 | 13.44 | 1,511,129 | +0.74(+5.81%) |
Mar 25, 2009 | 12.42 | 13.15 | 12.24 | 12.70 | 1,916,111 | +0.38(+3.06%) |
Mar 24, 2009 | 12.53 | 12.82 | 12.33 | 12.33 | 1,405,345 | -0.43(-3.40%) |
Mar 23, 2009 | 12.08 | 12.76 | 12.04 | 12.76 | 3,048,118 | +1.33(+11.61%) |
Mar 20, 2009 | 11.43 | 11.67 | 11.29 | 11.43 | 1,869,974 | +0.12(+1.03%) |
Mar 19, 2009 | 11.60 | 11.65 | 11.20 | 11.32 | 816,129 | -0.17(-1.45%) |
Mar 18, 2009 | 11.33 | 11.72 | 10.99 | 11.48 | 2,429,026 | -0.11(-0.92%) |
Mar 17, 2009 | 11.47 | 11.60 | 10.91 | 11.59 | 1,415,207 | +0.14(+1.22%) |
Mar 16, 2009 | 11.97 | 12.02 | 11.43 | 11.45 | 1,753,439 | -0.24(-2.03%) |
Mar 13, 2009 | 11.59 | 11.81 | 11.40 | 11.69 | 0 | +0.03(+0.28%) |
Mar 12, 2009 | 11.01 | 11.78 | 10.68 | 11.65 | 1,392,726 | +0.67(+6.12%) |
Mar 11, 2009 | 11.32 | 11.56 | 10.94 | 10.98 | 1,979,130 | -0.25(-2.19%) |
Mar 10, 2009 | 12.00 | 12.24 | 10.96 | 11.23 | 2,278,206 | +0.48(+4.42%) |
Mar 09, 2009 | 11.47 | 11.64 | 10.62 | 10.75 | 1,841,020 | -0.68(-5.95%) |
Mar 06, 2009 | 11.57 | 11.87 | 11.01 | 11.43 | 0 | +0.15(+1.31%) |
Mar 05, 2009 | 11.88 | 11.97 | 11.22 | 11.28 | 2,374,008 | -0.87(-7.15%) |
Mar 04, 2009 | 11.44 | 12.38 | 11.44 | 12.15 | 1,823,262 | +0.59(+5.10%) |