Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.83 | 19.00 | 18.70 | 19.00 | 913,385 | +0.40(+2.18%) |
May 28, 2009 | 18.58 | 18.66 | 18.30 | 18.59 | 1,248,565 | +0.13(+0.71%) |
May 27, 2009 | 18.82 | 18.82 | 18.39 | 18.46 | 3,189,319 | -0.31(-1.64%) |
May 26, 2009 | 18.45 | 18.85 | 18.17 | 18.77 | 831,703 | +0.33(+1.77%) |
May 22, 2009 | 18.45 | 18.54 | 18.34 | 18.44 | 705,679 | +0.14(+0.79%) |
May 21, 2009 | 18.24 | 18.36 | 18.14 | 18.30 | 1,498,348 | -0.18(-0.95%) |
May 20, 2009 | 18.51 | 18.75 | 18.43 | 18.47 | 978,345 | +0.13(+0.71%) |
May 19, 2009 | 18.30 | 18.47 | 18.26 | 18.34 | 4,015,770 | +0.12(+0.64%) |
May 18, 2009 | 18.00 | 18.26 | 17.89 | 18.23 | 1,403,408 | +0.69(+3.95%) |
May 15, 2009 | 17.75 | 17.90 | 17.50 | 17.53 | 4,244,677 | -0.21(-1.18%) |
May 14, 2009 | 17.52 | 17.86 | 17.50 | 17.74 | 2,559,271 | +0.21(+1.19%) |
May 13, 2009 | 17.76 | 17.77 | 17.49 | 17.53 | 1,064,100 | -0.62(-3.42%) |
May 12, 2009 | 18.21 | 18.29 | 17.92 | 18.15 | 993,629 | +0.15(+0.83%) |
May 11, 2009 | 18.08 | 18.10 | 17.92 | 18.00 | 1,389,906 | -0.42(-2.27%) |
May 08, 2009 | 18.09 | 18.48 | 17.98 | 18.42 | 878,578 | +0.72(+4.10%) |
May 07, 2009 | 18.16 | 18.16 | 17.57 | 17.70 | 1,407,771 | -0.27(-1.49%) |
May 06, 2009 | 17.89 | 18.00 | 17.64 | 17.96 | 1,745,160 | +0.54(+3.07%) |
May 05, 2009 | 17.64 | 17.67 | 17.43 | 17.43 | 808,180 | -0.24(-1.37%) |
May 04, 2009 | 17.62 | 17.69 | 17.57 | 17.67 | 1,490,095 | +0.63(+3.72%) |
May 01, 2009 | 16.87 | 17.04 | 16.79 | 17.04 | 1,287,104 | +0.24(+1.40%) |
Apr 30, 2009 | 16.96 | 17.09 | 16.72 | 16.80 | 1,544,757 | +0.04(+0.23%) |
Apr 29, 2009 | 16.59 | 16.90 | 16.53 | 16.76 | 1,438,615 | +0.45(+2.76%) |
Apr 28, 2009 | 16.15 | 16.44 | 16.09 | 16.31 | 868,116 | -0.12(-0.72%) |
Apr 27, 2009 | 16.36 | 16.64 | 16.33 | 16.43 | 1,332,072 | -0.22(-1.29%) |
Apr 24, 2009 | 16.63 | 16.78 | 16.53 | 16.64 | 1,365,058 | +0.27(+1.63%) |
Apr 23, 2009 | 16.20 | 16.40 | 16.05 | 16.38 | 1,167,241 | +0.41(+2.58%) |
Apr 22, 2009 | 15.86 | 16.26 | 15.81 | 15.97 | 1,516,092 | -0.11(-0.69%) |
Apr 21, 2009 | 15.57 | 16.12 | 15.56 | 16.08 | 1,012,641 | +0.35(+2.24%) |
Apr 20, 2009 | 16.05 | 16.19 | 15.71 | 15.72 | 1,062,111 | -0.71(-4.33%) |
Apr 17, 2009 | 16.49 | 16.52 | 16.33 | 16.44 | 853,650 | -0.01(-0.04%) |
Apr 16, 2009 | 16.43 | 16.55 | 16.26 | 16.44 | 832,416 | +0.10(+0.60%) |
Apr 15, 2009 | 16.06 | 16.39 | 16.02 | 16.34 | 4,028,047 | +0.19(+1.17%) |
Apr 14, 2009 | 16.17 | 16.34 | 16.10 | 16.16 | 1,888,774 | -0.12(-0.72%) |
Apr 13, 2009 | 16.09 | 16.44 | 16.01 | 16.27 | 1,379,447 | +0.16(+1.01%) |
Apr 09, 2009 | 16.13 | 16.13 | 15.92 | 16.11 | 1,481,656 | +0.40(+2.54%) |
Apr 08, 2009 | 15.70 | 15.84 | 15.53 | 15.71 | 1,487,481 | +0.13(+0.84%) |
Apr 07, 2009 | 15.65 | 15.74 | 15.52 | 15.58 | 1,998,567 | -0.33(-2.05%) |
Apr 06, 2009 | 15.88 | 15.95 | 15.69 | 15.91 | 9,542,227 | -0.29(-1.77%) |
Apr 03, 2009 | 16.08 | 16.21 | 15.93 | 16.19 | 11,223,785 | +0.08(+0.49%) |
Apr 02, 2009 | 15.93 | 16.36 | 15.93 | 16.12 | 1,975,559 | +0.69(+4.49%) |
Apr 01, 2009 | 14.91 | 15.46 | 14.90 | 15.42 | 3,061,987 | +0.40(+2.65%) |
Mar 31, 2009 | 14.88 | 15.21 | 14.82 | 15.03 | 2,883,258 | +0.39(+2.63%) |
Mar 30, 2009 | 14.75 | 14.75 | 14.49 | 14.64 | 1,529,909 | -1.06(-6.78%) |
Mar 26, 2009 | 15.65 | 15.81 | 15.48 | 15.70 | 2,197,050 | +0.19(+1.22%) |
Mar 25, 2009 | 15.37 | 15.73 | 15.19 | 15.52 | 1,484,069 | +0.27(+1.80%) |
Mar 24, 2009 | 15.35 | 16.23 | 15.24 | 15.24 | 1,624,703 | -0.50(-3.15%) |
Mar 23, 2009 | 15.43 | 15.77 | 15.42 | 15.74 | 1,319,286 | +1.04(+7.06%) |
Mar 20, 2009 | 14.88 | 15.48 | 14.63 | 14.70 | 2,566,338 | -0.22(-1.44%) |
Mar 19, 2009 | 15.25 | 15.28 | 14.87 | 14.91 | 2,101,435 | -0.01(-0.04%) |
Mar 18, 2009 | 14.33 | 14.99 | 14.18 | 14.92 | 2,370,273 | +0.42(+2.93%) |
Mar 17, 2009 | 14.09 | 14.51 | 14.02 | 14.50 | 2,596,409 | +0.37(+2.59%) |
Mar 16, 2009 | 14.22 | 14.44 | 14.10 | 14.13 | 1,068,000 | +0.18(+1.31%) |
Mar 13, 2009 | 13.98 | 14.01 | 13.75 | 13.95 | 0 | +0.03(+0.23%) |
Mar 12, 2009 | 13.41 | 13.92 | 13.33 | 13.92 | 1,626,236 | +0.36(+2.65%) |
Mar 11, 2009 | 13.68 | 13.78 | 13.44 | 13.56 | 1,278,502 | +0.07(+0.53%) |
Mar 10, 2009 | 13.19 | 13.57 | 13.16 | 13.48 | 1,987,662 | +0.79(+6.22%) |
Mar 09, 2009 | 12.61 | 12.90 | 12.58 | 12.69 | 2,724,662 | -0.35(-2.65%) |
Mar 06, 2009 | 13.22 | 13.31 | 12.72 | 13.04 | 0 | +0.09(+0.71%) |
Mar 05, 2009 | 13.19 | 13.33 | 12.86 | 12.95 | 1,281,811 | -0.61(-4.53%) |
Mar 04, 2009 | 13.43 | 13.73 | 13.28 | 13.56 | 2,474,627 | +0.44(+3.33%) |