Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.68 | 19.10 | 17.59 | 19.02 | 2,615,634 | +1.45(+8.24%) |
May 28, 2009 | 17.83 | 17.86 | 17.13 | 17.57 | 1,258,510 | -0.02(-0.14%) |
May 27, 2009 | 17.93 | 18.35 | 17.42 | 17.59 | 1,074,393 | -0.39(-2.15%) |
May 26, 2009 | 16.94 | 18.23 | 16.68 | 17.98 | 1,499,652 | +1.15(+6.83%) |
May 22, 2009 | 16.99 | 17.23 | 16.50 | 16.83 | 1,002,213 | -0.12(-0.71%) |
May 21, 2009 | 16.93 | 17.08 | 16.37 | 16.95 | 1,193,499 | -0.13(-0.75%) |
May 20, 2009 | 17.57 | 17.70 | 16.99 | 17.08 | 1,304,119 | -0.31(-1.80%) |
May 19, 2009 | 17.64 | 17.86 | 17.30 | 17.39 | 1,156,840 | -0.31(-1.73%) |
May 18, 2009 | 16.70 | 17.71 | 16.70 | 17.70 | 1,469,546 | +1.14(+6.90%) |
May 15, 2009 | 16.77 | 17.01 | 16.27 | 16.56 | 1,093,721 | -0.17(-1.01%) |
May 14, 2009 | 16.70 | 17.30 | 16.43 | 16.72 | 1,329,775 | +0.14(+0.82%) |
May 13, 2009 | 16.56 | 16.75 | 15.94 | 16.59 | 1,509,074 | -0.15(-0.91%) |
May 12, 2009 | 17.85 | 17.86 | 16.60 | 16.74 | 1,792,822 | -1.04(-5.83%) |
May 11, 2009 | 17.85 | 18.11 | 17.18 | 17.78 | 983,315 | -0.38(-2.08%) |
May 08, 2009 | 18.54 | 18.61 | 17.73 | 18.16 | 1,128,267 | -0.16(-0.88%) |
May 07, 2009 | 18.74 | 18.95 | 18.20 | 18.32 | 1,571,214 | -0.28(-1.51%) |
May 06, 2009 | 18.98 | 19.10 | 18.35 | 18.60 | 1,294,523 | -0.26(-1.36%) |
May 05, 2009 | 18.65 | 19.11 | 18.28 | 18.86 | 2,240,591 | +0.14(+0.77%) |
May 04, 2009 | 17.49 | 18.79 | 17.45 | 18.71 | 2,435,161 | +1.33(+7.68%) |
May 01, 2009 | 17.22 | 17.42 | 16.87 | 17.38 | 1,724,476 | +0.18(+1.08%) |
Apr 30, 2009 | 17.05 | 17.95 | 16.89 | 17.19 | 2,368,893 | +0.25(+1.47%) |
Apr 29, 2009 | 18.87 | 19.19 | 16.40 | 16.94 | 6,759,031 | -1.71(-9.18%) |
Apr 28, 2009 | 17.89 | 18.90 | 17.67 | 18.65 | 1,700,840 | +0.80(+4.50%) |
Apr 27, 2009 | 17.80 | 18.46 | 17.59 | 17.85 | 1,584,900 | -0.21(-1.16%) |
Apr 24, 2009 | 17.69 | 18.32 | 17.63 | 18.06 | 1,522,420 | +0.50(+2.84%) |
Apr 23, 2009 | 17.62 | 17.72 | 17.18 | 17.56 | 1,387,637 | +0.02(+0.09%) |
Apr 22, 2009 | 17.65 | 18.01 | 17.40 | 17.55 | 1,345,282 | -0.15(-0.86%) |
Apr 21, 2009 | 16.99 | 17.88 | 16.99 | 17.70 | 918,462 | +0.68(+3.97%) |
Apr 20, 2009 | 17.05 | 17.20 | 16.66 | 17.02 | 800,002 | -0.36(-2.08%) |
Apr 17, 2009 | 17.22 | 17.49 | 16.85 | 17.38 | 986,680 | +0.14(+0.79%) |
Apr 16, 2009 | 16.85 | 17.40 | 16.56 | 17.25 | 674,940 | +0.53(+3.17%) |
Apr 15, 2009 | 16.68 | 16.84 | 16.32 | 16.72 | 965,420 | -0.16(-0.95%) |
Apr 14, 2009 | 17.31 | 17.31 | 16.73 | 16.88 | 919,304 | -0.72(-4.11%) |
Apr 13, 2009 | 17.22 | 17.75 | 17.08 | 17.60 | 1,505,900 | +0.23(+1.30%) |
Apr 09, 2009 | 16.63 | 17.39 | 16.59 | 17.38 | 1,181,808 | +1.20(+7.41%) |
Apr 08, 2009 | 15.74 | 16.20 | 15.74 | 16.18 | 675,512 | +0.44(+2.81%) |
Apr 07, 2009 | 15.82 | 16.07 | 15.57 | 15.74 | 1,008,265 | -0.27(-1.71%) |
Apr 06, 2009 | 15.90 | 16.08 | 15.59 | 16.01 | 810,117 | -0.06(-0.35%) |
Apr 03, 2009 | 15.94 | 16.09 | 15.56 | 16.07 | 784,782 | +0.14(+0.86%) |
Apr 02, 2009 | 15.65 | 16.16 | 15.49 | 15.93 | 2,444,158 | +0.59(+3.83%) |
Apr 01, 2009 | 14.90 | 15.59 | 14.74 | 15.34 | 1,258,535 | +0.22(+1.44%) |
Mar 31, 2009 | 15.12 | 15.45 | 14.63 | 15.12 | 1,509,634 | +0.15(+1.02%) |
Mar 30, 2009 | 14.72 | 15.04 | 14.38 | 14.97 | 774,664 | -0.37(-2.41%) |
Mar 26, 2009 | 15.37 | 15.51 | 15.13 | 15.34 | 1,420,167 | +0.14(+0.95%) |
Mar 25, 2009 | 15.25 | 15.68 | 14.63 | 15.20 | 1,068,242 | +0.11(+0.75%) |
Mar 24, 2009 | 15.15 | 15.39 | 15.07 | 15.08 | 1,318,083 | -0.23(-1.52%) |
Mar 23, 2009 | 15.02 | 15.32 | 14.92 | 15.32 | 1,225,260 | +0.31(+2.09%) |
Mar 20, 2009 | 15.44 | 15.71 | 14.94 | 15.00 | 830,969 | -0.36(-2.35%) |
Mar 19, 2009 | 15.59 | 15.70 | 15.16 | 15.37 | 665,836 | -0.06(-0.37%) |
Mar 18, 2009 | 15.13 | 15.74 | 14.94 | 15.42 | 1,685,811 | +0.13(+0.84%) |
Mar 17, 2009 | 14.46 | 15.39 | 14.46 | 15.29 | 1,676,246 | +0.86(+5.96%) |
Mar 16, 2009 | 14.87 | 14.87 | 14.38 | 14.43 | 989,033 | -0.27(-1.81%) |
Mar 13, 2009 | 14.59 | 14.76 | 14.15 | 14.70 | 0 | +0.11(+0.77%) |
Mar 12, 2009 | 14.39 | 14.72 | 14.06 | 14.59 | 1,898,628 | +0.19(+1.34%) |
Mar 11, 2009 | 13.75 | 14.68 | 13.43 | 14.39 | 2,282,853 | +1.13(+8.48%) |
Mar 10, 2009 | 12.89 | 13.73 | 12.78 | 13.27 | 1,343,359 | +0.54(+4.23%) |
Mar 09, 2009 | 13.01 | 13.39 | 12.65 | 12.73 | 1,374,729 | -0.38(-2.88%) |
Mar 06, 2009 | 13.16 | 13.44 | 12.86 | 13.11 | 0 | +0.14(+1.12%) |
Mar 05, 2009 | 12.95 | 13.30 | 12.79 | 12.96 | 983,092 | -0.34(-2.54%) |
Mar 04, 2009 | 13.33 | 13.76 | 13.01 | 13.30 | 1,132,900 | +0.09(+0.67%) |