Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.20 | 17.28 | 16.71 | 17.01 | 1,199,563 | +0.01(+0.04%) |
May 28, 2009 | 17.71 | 17.90 | 16.75 | 17.01 | 1,795,531 | -0.50(-2.83%) |
May 27, 2009 | 17.90 | 18.32 | 17.45 | 17.50 | 2,122,667 | -0.52(-2.90%) |
May 26, 2009 | 17.25 | 18.23 | 17.07 | 18.03 | 2,574,646 | +0.73(+4.22%) |
May 22, 2009 | 17.07 | 17.66 | 17.01 | 17.30 | 1,917,353 | +0.36(+2.11%) |
May 21, 2009 | 17.54 | 17.83 | 16.50 | 16.94 | 4,329,145 | +0.49(+2.97%) |
May 20, 2009 | 16.64 | 17.23 | 16.21 | 16.45 | 1,827,917 | +0.05(+0.29%) |
May 19, 2009 | 16.13 | 16.67 | 15.82 | 16.40 | 1,647,302 | +0.27(+1.66%) |
May 18, 2009 | 15.53 | 16.16 | 15.48 | 16.13 | 1,208,603 | +0.70(+4.50%) |
May 15, 2009 | 15.35 | 16.01 | 15.13 | 15.44 | 1,292,591 | +0.13(+0.86%) |
May 14, 2009 | 15.30 | 15.78 | 15.02 | 15.31 | 1,166,676 | +0.09(+0.59%) |
May 13, 2009 | 15.82 | 15.85 | 15.13 | 15.22 | 1,335,488 | -1.01(-6.20%) |
May 12, 2009 | 16.36 | 16.57 | 15.60 | 16.22 | 1,173,384 | -0.08(-0.46%) |
May 11, 2009 | 16.51 | 16.60 | 15.95 | 16.30 | 913,010 | -0.47(-2.79%) |
May 08, 2009 | 16.86 | 17.32 | 16.36 | 16.77 | 1,025,653 | +0.01(+0.08%) |
May 07, 2009 | 17.59 | 17.83 | 16.56 | 16.75 | 1,436,765 | -0.52(-3.03%) |
May 06, 2009 | 18.25 | 18.26 | 16.86 | 17.28 | 1,527,561 | -0.61(-3.43%) |
May 05, 2009 | 18.25 | 18.31 | 17.56 | 17.89 | 1,213,009 | -0.50(-2.70%) |
May 04, 2009 | 17.82 | 18.54 | 17.64 | 18.38 | 1,427,387 | +0.76(+4.34%) |
May 01, 2009 | 18.10 | 18.15 | 17.26 | 17.62 | 1,844,642 | -0.36(-2.03%) |
Apr 30, 2009 | 17.84 | 18.15 | 17.48 | 17.98 | 1,405,159 | +0.21(+1.16%) |
Apr 29, 2009 | 18.01 | 18.41 | 17.61 | 17.78 | 1,182,167 | -0.18(-1.00%) |
Apr 28, 2009 | 17.56 | 18.27 | 17.47 | 17.96 | 875,166 | +0.25(+1.40%) |
Apr 27, 2009 | 17.71 | 18.21 | 17.41 | 17.71 | 947,277 | -0.28(-1.57%) |
Apr 24, 2009 | 17.35 | 18.22 | 17.16 | 17.99 | 1,545,805 | +0.66(+3.81%) |
Apr 23, 2009 | 17.12 | 17.70 | 16.40 | 17.33 | 2,345,972 | +0.10(+0.60%) |
Apr 22, 2009 | 15.99 | 17.50 | 15.87 | 17.23 | 2,939,959 | +1.04(+6.42%) |
Apr 21, 2009 | 15.72 | 16.24 | 15.57 | 16.19 | 1,411,535 | +0.25(+1.60%) |
Apr 20, 2009 | 16.04 | 16.10 | 15.65 | 15.93 | 1,540,315 | -0.41(-2.49%) |
Apr 17, 2009 | 15.85 | 16.44 | 15.54 | 16.34 | 1,314,783 | +0.54(+3.44%) |
Apr 16, 2009 | 15.00 | 15.87 | 15.00 | 15.79 | 981,780 | +0.71(+4.70%) |
Apr 15, 2009 | 15.06 | 15.46 | 14.79 | 15.09 | 1,043,693 | -0.03(-0.18%) |
Apr 14, 2009 | 15.64 | 15.64 | 15.01 | 15.11 | 1,099,063 | -0.62(-3.94%) |
Apr 13, 2009 | 15.84 | 15.95 | 15.49 | 15.73 | 1,168,531 | -0.19(-1.21%) |
Apr 09, 2009 | 15.54 | 16.01 | 15.44 | 15.93 | 1,469,904 | +0.47(+3.03%) |
Apr 08, 2009 | 15.45 | 15.90 | 15.30 | 15.46 | 1,293,750 | +0.23(+1.54%) |
Apr 07, 2009 | 15.71 | 15.80 | 15.14 | 15.22 | 1,061,373 | -0.65(-4.08%) |
Apr 06, 2009 | 15.85 | 15.97 | 15.59 | 15.87 | 1,159,426 | -0.08(-0.52%) |
Apr 03, 2009 | 15.51 | 16.06 | 15.29 | 15.95 | 1,885,410 | +0.53(+3.44%) |
Apr 02, 2009 | 15.29 | 15.62 | 15.07 | 15.42 | 2,813,457 | +0.48(+3.23%) |
Apr 01, 2009 | 14.36 | 15.16 | 14.21 | 14.94 | 1,991,951 | +0.22(+1.50%) |
Mar 31, 2009 | 14.80 | 15.02 | 14.50 | 14.72 | 1,545,110 | -0.15(-1.02%) |
Mar 30, 2009 | 14.96 | 15.13 | 14.62 | 14.87 | 1,850,272 | -1.27(-7.89%) |
Mar 26, 2009 | 15.79 | 16.35 | 15.59 | 16.15 | 2,291,269 | +0.70(+4.55%) |
Mar 25, 2009 | 15.62 | 16.21 | 14.82 | 15.44 | 2,400,942 | -0.40(-2.52%) |
Mar 24, 2009 | 15.53 | 16.43 | 15.51 | 15.84 | 2,166,241 | +0.25(+1.63%) |
Mar 23, 2009 | 15.34 | 15.64 | 15.22 | 15.59 | 1,639,373 | +0.78(+5.25%) |
Mar 20, 2009 | 15.15 | 15.47 | 14.27 | 14.81 | 2,966,015 | -0.54(-3.54%) |
Mar 19, 2009 | 14.58 | 15.91 | 14.37 | 15.35 | 4,497,759 | +0.89(+6.14%) |
Mar 18, 2009 | 13.70 | 14.86 | 13.36 | 14.47 | 2,166,283 | +0.73(+5.31%) |
Mar 17, 2009 | 12.89 | 13.77 | 12.80 | 13.74 | 1,451,435 | +0.67(+5.17%) |
Mar 16, 2009 | 13.07 | 13.65 | 12.97 | 13.06 | 1,328,701 | +0.10(+0.80%) |
Mar 13, 2009 | 12.72 | 13.03 | 12.54 | 12.96 | 0 | +0.28(+2.23%) |
Mar 12, 2009 | 12.01 | 12.77 | 11.97 | 12.68 | 993,228 | +0.45(+3.72%) |
Mar 11, 2009 | 11.99 | 12.37 | 11.85 | 12.22 | 820,460 | +0.46(+3.92%) |
Mar 10, 2009 | 11.11 | 11.95 | 11.07 | 11.76 | 1,029,380 | +0.80(+7.29%) |
Mar 09, 2009 | 10.64 | 11.30 | 10.62 | 10.96 | 1,009,515 | +0.08(+0.70%) |
Mar 06, 2009 | 10.99 | 11.34 | 10.52 | 10.89 | 0 | -0.25(-2.29%) |
Mar 05, 2009 | 11.53 | 11.53 | 10.91 | 11.14 | 2,083,030 | -0.36(-3.11%) |
Mar 04, 2009 | 11.54 | 11.71 | 11.29 | 11.50 | 1,331,582 | -0.25(-2.11%) |