Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.72 | 18.98 | 18.54 | 18.98 | 1,466,242 | +0.36(+1.95%) |
May 28, 2009 | 18.29 | 18.77 | 18.05 | 18.62 | 1,093,916 | +0.52(+2.86%) |
May 27, 2009 | 17.65 | 18.55 | 17.61 | 18.10 | 1,075,143 | +0.39(+2.19%) |
May 26, 2009 | 17.21 | 17.94 | 17.20 | 17.71 | 682,233 | +0.42(+2.43%) |
May 22, 2009 | 17.57 | 17.68 | 17.28 | 17.29 | 489,126 | -0.16(-0.94%) |
May 21, 2009 | 17.28 | 17.48 | 17.06 | 17.46 | 854,319 | +0.01(+0.06%) |
May 20, 2009 | 17.66 | 17.88 | 17.38 | 17.45 | 556,316 | -0.03(-0.19%) |
May 19, 2009 | 17.57 | 17.69 | 17.23 | 17.48 | 964,619 | -0.21(-1.18%) |
May 18, 2009 | 17.42 | 17.76 | 17.31 | 17.69 | 821,587 | +0.43(+2.50%) |
May 15, 2009 | 17.52 | 17.69 | 17.16 | 17.26 | 912,465 | -0.29(-1.65%) |
May 14, 2009 | 17.47 | 17.69 | 17.37 | 17.55 | 790,051 | +0.11(+0.61%) |
May 13, 2009 | 17.29 | 17.51 | 17.03 | 17.44 | 1,189,003 | -0.21(-1.18%) |
May 12, 2009 | 17.80 | 17.82 | 17.16 | 17.65 | 1,016,851 | -0.23(-1.30%) |
May 11, 2009 | 18.03 | 18.16 | 17.74 | 17.88 | 721,652 | -0.44(-2.40%) |
May 08, 2009 | 17.74 | 18.37 | 17.63 | 18.32 | 678,827 | +0.59(+3.30%) |
May 07, 2009 | 18.43 | 18.43 | 17.20 | 17.74 | 1,616,932 | -0.74(-4.01%) |
May 06, 2009 | 18.72 | 18.94 | 17.91 | 18.48 | 923,111 | +0.01(+0.08%) |
May 05, 2009 | 18.35 | 19.10 | 18.35 | 18.46 | 2,198,248 | +0.64(+3.58%) |
May 04, 2009 | 17.40 | 17.82 | 17.25 | 17.82 | 1,501,592 | +0.43(+2.48%) |
May 01, 2009 | 17.04 | 17.52 | 16.93 | 17.39 | 1,237,547 | +0.39(+2.28%) |
Apr 30, 2009 | 17.81 | 17.93 | 16.71 | 17.01 | 1,332,752 | -0.73(-4.09%) |
Apr 29, 2009 | 16.99 | 17.91 | 16.76 | 17.73 | 1,279,441 | +0.79(+4.69%) |
Apr 28, 2009 | 17.21 | 17.21 | 16.71 | 16.94 | 1,082,663 | -0.40(-2.29%) |
Apr 27, 2009 | 17.42 | 17.48 | 17.12 | 17.34 | 1,470,149 | -0.12(-0.67%) |
Apr 24, 2009 | 17.34 | 17.48 | 17.10 | 17.45 | 1,179,847 | +0.29(+1.69%) |
Apr 23, 2009 | 16.82 | 17.23 | 16.44 | 17.16 | 2,129,571 | +0.41(+2.43%) |
Apr 22, 2009 | 15.70 | 16.94 | 15.70 | 16.75 | 2,634,657 | +0.98(+6.23%) |
Apr 21, 2009 | 15.70 | 15.94 | 15.60 | 15.77 | 1,500,685 | -0.04(-0.28%) |
Apr 20, 2009 | 15.98 | 16.02 | 15.66 | 15.82 | 831,586 | -0.44(-2.71%) |
Apr 17, 2009 | 16.51 | 16.58 | 16.18 | 16.26 | 678,879 | -0.20(-1.21%) |
Apr 16, 2009 | 15.73 | 16.59 | 15.53 | 16.45 | 1,316,900 | +0.79(+5.04%) |
Apr 15, 2009 | 15.59 | 15.82 | 15.47 | 15.67 | 1,331,068 | -0.06(-0.40%) |
Apr 14, 2009 | 15.40 | 15.80 | 15.35 | 15.73 | 1,012,605 | +0.13(+0.81%) |
Apr 13, 2009 | 15.96 | 15.98 | 15.24 | 15.60 | 891,858 | -0.63(-3.90%) |
Apr 09, 2009 | 15.80 | 16.33 | 15.65 | 16.24 | 1,327,380 | +0.74(+4.78%) |
Apr 08, 2009 | 15.76 | 15.76 | 15.33 | 15.50 | 1,205,267 | -0.10(-0.62%) |
Apr 07, 2009 | 16.17 | 16.25 | 15.49 | 15.59 | 1,192,363 | -0.76(-4.67%) |
Apr 06, 2009 | 16.09 | 16.48 | 15.94 | 16.36 | 1,584,925 | +0.08(+0.48%) |
Apr 03, 2009 | 16.01 | 16.28 | 15.83 | 16.28 | 989,983 | +0.21(+1.33%) |
Apr 02, 2009 | 16.43 | 16.77 | 15.97 | 16.07 | 2,171,318 | -0.06(-0.39%) |
Apr 01, 2009 | 15.67 | 16.21 | 15.40 | 16.13 | 1,290,918 | +0.24(+1.49%) |
Mar 31, 2009 | 15.80 | 16.22 | 15.56 | 15.89 | 957,994 | +0.22(+1.39%) |
Mar 30, 2009 | 15.58 | 15.82 | 15.42 | 15.68 | 925,191 | -0.89(-5.38%) |
Mar 26, 2009 | 16.02 | 16.62 | 16.02 | 16.57 | 1,757,114 | +0.60(+3.73%) |
Mar 25, 2009 | 16.16 | 16.29 | 15.63 | 15.97 | 1,274,705 | -0.03(-0.18%) |
Mar 24, 2009 | 16.21 | 16.38 | 15.98 | 16.00 | 1,164,656 | -0.36(-2.19%) |
Mar 23, 2009 | 16.45 | 16.47 | 16.32 | 16.36 | 1,292,722 | +0.18(+1.14%) |
Mar 20, 2009 | 16.93 | 16.93 | 16.03 | 16.17 | 1,243,827 | -0.62(-3.69%) |
Mar 19, 2009 | 16.61 | 17.01 | 16.50 | 16.79 | 1,232,867 | +0.41(+2.51%) |
Mar 18, 2009 | 16.12 | 16.60 | 16.01 | 16.38 | 1,762,379 | +0.27(+1.65%) |
Mar 17, 2009 | 15.77 | 16.15 | 15.54 | 16.12 | 517,969 | +0.38(+2.43%) |
Mar 16, 2009 | 15.71 | 16.25 | 15.62 | 15.73 | 664,167 | +0.19(+1.21%) |
Mar 13, 2009 | 15.17 | 15.84 | 15.11 | 15.54 | 0 | +0.50(+3.35%) |
Mar 12, 2009 | 14.98 | 15.21 | 14.81 | 15.04 | 1,438,403 | -0.11(-0.73%) |
Mar 11, 2009 | 14.94 | 15.38 | 14.94 | 15.15 | 968,881 | +0.27(+1.79%) |
Mar 10, 2009 | 15.15 | 15.15 | 14.37 | 14.89 | 2,548,273 | +0.06(+0.42%) |
Mar 09, 2009 | 14.77 | 15.40 | 14.71 | 14.82 | 1,281,126 | -0.15(-1.00%) |
Mar 06, 2009 | 15.77 | 15.85 | 14.77 | 14.97 | 0 | -0.88(-5.53%) |
Mar 05, 2009 | 16.39 | 16.39 | 15.82 | 15.85 | 452,085 | -0.89(-5.32%) |
Mar 04, 2009 | 16.05 | 16.93 | 16.05 | 16.74 | 1,032,022 | +0.52(+3.22%) |