Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.55 | 15.92 | 15.43 | 15.92 | 2,124,823 | +0.43(+2.80%) |
May 28, 2009 | 15.67 | 15.79 | 15.29 | 15.49 | 1,810,548 | -0.04(-0.26%) |
May 27, 2009 | 15.81 | 16.08 | 15.51 | 15.53 | 2,119,789 | -0.44(-2.76%) |
May 26, 2009 | 15.29 | 16.05 | 15.27 | 15.97 | 2,504,320 | +0.59(+3.86%) |
May 22, 2009 | 15.44 | 15.57 | 15.25 | 15.37 | 1,714,630 | +0.07(+0.44%) |
May 21, 2009 | 15.41 | 15.63 | 15.16 | 15.31 | 1,977,999 | -0.27(-1.71%) |
May 20, 2009 | 16.14 | 16.27 | 15.52 | 15.57 | 1,929,021 | -0.40(-2.50%) |
May 19, 2009 | 16.50 | 16.61 | 15.96 | 15.97 | 1,978,960 | -0.77(-4.58%) |
May 18, 2009 | 16.45 | 16.83 | 16.11 | 16.74 | 2,410,456 | +0.48(+2.95%) |
May 15, 2009 | 16.54 | 16.60 | 16.11 | 16.26 | 2,125,414 | -0.13(-0.77%) |
May 14, 2009 | 15.93 | 16.44 | 15.89 | 16.39 | 1,674,885 | +0.52(+3.28%) |
May 13, 2009 | 15.93 | 16.33 | 15.85 | 15.87 | 1,967,834 | -0.28(-1.73%) |
May 12, 2009 | 16.63 | 16.63 | 15.94 | 16.15 | 2,539,793 | -0.18(-1.10%) |
May 11, 2009 | 16.65 | 16.73 | 15.61 | 16.33 | 2,906,374 | -0.51(-3.05%) |
May 08, 2009 | 16.15 | 16.92 | 15.89 | 16.84 | 3,423,165 | +1.20(+7.65%) |
May 07, 2009 | 16.17 | 16.39 | 15.64 | 15.64 | 2,739,401 | -0.23(-1.45%) |
May 06, 2009 | 15.88 | 16.24 | 15.50 | 15.87 | 3,989,785 | +0.00(+0.00%) |
May 05, 2009 | 16.01 | 16.26 | 15.77 | 15.87 | 4,009,969 | -0.41(-2.54%) |
May 04, 2009 | 16.59 | 16.71 | 16.00 | 16.29 | 4,233,765 | -0.14(-0.85%) |
May 01, 2009 | 16.33 | 16.53 | 16.16 | 16.43 | 2,165,426 | +0.00(+0.00%) |
Apr 30, 2009 | 16.79 | 16.89 | 16.39 | 16.43 | 2,574,674 | -0.03(-0.16%) |
Apr 29, 2009 | 17.03 | 17.21 | 16.28 | 16.45 | 3,624,714 | -0.70(-4.08%) |
Apr 28, 2009 | 16.41 | 17.83 | 16.41 | 17.15 | 3,381,503 | -0.21(-1.19%) |
Apr 27, 2009 | 17.19 | 17.73 | 17.09 | 17.36 | 1,879,117 | -0.04(-0.23%) |
Apr 24, 2009 | 17.67 | 17.67 | 17.08 | 17.40 | 2,829,188 | -0.23(-1.29%) |
Apr 23, 2009 | 17.63 | 17.86 | 17.00 | 17.63 | 2,114,502 | +0.06(+0.34%) |
Apr 22, 2009 | 17.69 | 18.21 | 17.15 | 17.57 | 3,490,210 | -0.62(-3.41%) |
Apr 21, 2009 | 16.73 | 18.21 | 16.31 | 18.19 | 3,956,275 | +1.49(+8.90%) |
Apr 20, 2009 | 17.52 | 18.11 | 16.67 | 16.70 | 3,063,047 | -1.19(-6.63%) |
Apr 17, 2009 | 18.24 | 18.24 | 17.75 | 17.89 | 2,385,426 | -0.30(-1.65%) |
Apr 16, 2009 | 17.91 | 18.29 | 17.49 | 18.19 | 1,926,324 | +0.25(+1.41%) |
Apr 15, 2009 | 16.91 | 17.95 | 16.59 | 17.93 | 2,415,252 | +0.95(+5.57%) |
Apr 14, 2009 | 17.40 | 17.71 | 16.99 | 16.99 | 3,437,930 | -0.69(-3.89%) |
Apr 13, 2009 | 16.82 | 17.76 | 16.82 | 17.67 | 2,736,257 | +0.15(+0.88%) |
Apr 09, 2009 | 16.93 | 17.53 | 15.93 | 17.52 | 4,658,020 | +1.10(+6.70%) |
Apr 08, 2009 | 16.41 | 16.67 | 16.18 | 16.42 | 1,900,799 | +0.25(+1.57%) |
Apr 07, 2009 | 16.10 | 16.40 | 15.91 | 16.17 | 1,753,586 | -0.16(-0.98%) |
Apr 06, 2009 | 16.13 | 16.45 | 15.91 | 16.33 | 1,668,227 | +0.04(+0.25%) |
Apr 03, 2009 | 16.09 | 16.31 | 15.74 | 16.29 | 2,022,011 | +0.19(+1.20%) |
Apr 02, 2009 | 16.55 | 16.63 | 15.99 | 16.09 | 2,889,529 | +0.37(+2.33%) |
Apr 01, 2009 | 14.97 | 15.79 | 14.68 | 15.73 | 2,643,907 | +0.70(+4.66%) |
Mar 31, 2009 | 14.67 | 15.07 | 14.15 | 15.03 | 2,940,276 | +0.61(+4.26%) |
Mar 30, 2009 | 15.19 | 15.19 | 14.39 | 14.41 | 2,930,930 | -0.94(-6.12%) |
Mar 26, 2009 | 15.76 | 15.83 | 14.96 | 15.35 | 3,921,885 | -0.44(-2.79%) |
Mar 25, 2009 | 15.23 | 16.12 | 14.39 | 15.79 | 2,526,891 | +0.12(+0.77%) |
Mar 24, 2009 | 16.28 | 16.53 | 15.65 | 15.67 | 2,817,498 | -0.75(-4.55%) |
Mar 23, 2009 | 15.78 | 16.51 | 15.73 | 16.42 | 5,128,010 | +0.77(+4.90%) |
Mar 20, 2009 | 16.01 | 16.06 | 15.64 | 15.65 | 2,735,456 | -0.38(-2.36%) |
Mar 19, 2009 | 16.15 | 16.31 | 15.69 | 16.03 | 3,981,591 | -0.01(-0.08%) |
Mar 18, 2009 | 15.07 | 16.05 | 14.61 | 16.04 | 3,430,170 | +1.03(+6.87%) |
Mar 17, 2009 | 14.12 | 15.01 | 13.94 | 15.01 | 2,602,907 | +0.98(+6.98%) |
Mar 16, 2009 | 14.33 | 14.55 | 13.95 | 14.03 | 3,222,560 | -0.15(-1.03%) |
Mar 13, 2009 | 13.59 | 14.20 | 13.59 | 14.18 | 0 | +0.54(+3.96%) |
Mar 12, 2009 | 12.73 | 13.76 | 12.58 | 13.64 | 3,058,016 | +0.98(+7.74%) |
Mar 11, 2009 | 12.67 | 12.95 | 12.29 | 12.66 | 3,650,322 | +0.09(+0.74%) |
Mar 10, 2009 | 12.02 | 12.57 | 11.55 | 12.57 | 3,797,085 | +0.62(+5.19%) |
Mar 09, 2009 | 12.18 | 12.63 | 11.90 | 11.95 | 2,686,963 | -0.51(-4.07%) |
Mar 06, 2009 | 12.31 | 12.59 | 12.19 | 12.45 | 0 | -0.06(-0.48%) |
Mar 05, 2009 | 12.87 | 13.09 | 12.47 | 12.51 | 3,059,461 | -0.83(-6.24%) |
Mar 04, 2009 | 13.11 | 13.85 | 12.88 | 13.35 | 3,865,125 | -0.81(-5.74%) |