Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.22 | 15.58 | 15.03 | 15.41 | 1,450,466 | +0.26(+1.72%) |
May 28, 2009 | 14.91 | 15.16 | 14.61 | 15.15 | 1,527,457 | +0.48(+3.25%) |
May 27, 2009 | 15.39 | 15.39 | 14.67 | 14.68 | 1,719,870 | -0.72(-4.66%) |
May 26, 2009 | 14.82 | 15.43 | 14.82 | 15.39 | 1,804,884 | +0.50(+3.37%) |
May 22, 2009 | 15.15 | 15.25 | 14.84 | 14.89 | 1,260,407 | -0.20(-1.33%) |
May 21, 2009 | 15.28 | 15.41 | 14.89 | 15.09 | 1,491,716 | -0.23(-1.48%) |
May 20, 2009 | 16.30 | 16.54 | 15.27 | 15.32 | 1,694,299 | -0.62(-3.88%) |
May 19, 2009 | 16.52 | 16.64 | 15.93 | 15.94 | 1,550,082 | -0.72(-4.31%) |
May 18, 2009 | 16.05 | 16.71 | 16.05 | 16.66 | 1,570,693 | +0.85(+5.34%) |
May 15, 2009 | 15.93 | 16.11 | 15.67 | 15.81 | 1,562,957 | -0.31(-1.95%) |
May 14, 2009 | 16.02 | 16.37 | 15.84 | 16.13 | 1,767,769 | +0.11(+0.71%) |
May 13, 2009 | 16.33 | 16.48 | 15.95 | 16.01 | 1,752,833 | -0.59(-3.55%) |
May 12, 2009 | 16.95 | 17.26 | 16.30 | 16.60 | 1,351,376 | -0.10(-0.59%) |
May 11, 2009 | 17.28 | 17.33 | 16.68 | 16.70 | 2,140,475 | -0.99(-5.58%) |
May 08, 2009 | 17.18 | 17.69 | 17.02 | 17.69 | 1,781,872 | +0.74(+4.38%) |
May 07, 2009 | 17.53 | 17.68 | 16.86 | 16.95 | 2,163,068 | -0.50(-2.87%) |
May 06, 2009 | 16.96 | 17.52 | 16.75 | 17.45 | 2,106,199 | +0.75(+4.50%) |
May 05, 2009 | 16.98 | 17.03 | 16.43 | 16.70 | 1,817,781 | -0.42(-2.47%) |
May 04, 2009 | 16.63 | 17.16 | 16.01 | 17.12 | 2,427,869 | +1.25(+7.86%) |
May 01, 2009 | 16.19 | 16.38 | 15.72 | 15.87 | 1,494,024 | -0.39(-2.42%) |
Apr 30, 2009 | 16.92 | 16.92 | 16.19 | 16.26 | 1,502,340 | -0.62(-3.67%) |
Apr 29, 2009 | 16.54 | 16.89 | 16.40 | 16.88 | 1,717,786 | +0.49(+3.00%) |
Apr 28, 2009 | 16.24 | 16.71 | 15.95 | 16.39 | 946,701 | +0.10(+0.60%) |
Apr 27, 2009 | 16.35 | 16.79 | 16.15 | 16.29 | 1,030,323 | -0.24(-1.46%) |
Apr 24, 2009 | 16.33 | 16.72 | 15.99 | 16.53 | 2,039,724 | +0.29(+1.78%) |
Apr 23, 2009 | 16.41 | 16.47 | 15.61 | 16.24 | 1,837,857 | -0.04(-0.24%) |
Apr 22, 2009 | 16.60 | 17.36 | 16.26 | 16.28 | 2,412,826 | -0.63(-3.75%) |
Apr 21, 2009 | 15.43 | 16.94 | 15.28 | 16.92 | 2,037,516 | +1.30(+8.34%) |
Apr 20, 2009 | 16.46 | 16.61 | 15.61 | 15.61 | 2,151,280 | -1.37(-8.07%) |
Apr 17, 2009 | 17.09 | 17.30 | 16.71 | 16.99 | 1,827,080 | -0.18(-1.03%) |
Apr 16, 2009 | 16.83 | 17.43 | 16.23 | 17.16 | 1,685,566 | +0.64(+3.90%) |
Apr 15, 2009 | 17.27 | 17.30 | 15.88 | 16.52 | 2,208,627 | +0.16(+0.96%) |
Apr 14, 2009 | 18.74 | 18.75 | 16.36 | 16.36 | 2,980,715 | -2.92(-15.16%) |
Apr 13, 2009 | 18.54 | 19.29 | 18.30 | 19.29 | 1,749,713 | +0.29(+1.50%) |
Apr 09, 2009 | 18.02 | 19.03 | 17.86 | 19.00 | 1,995,519 | +1.43(+8.14%) |
Apr 08, 2009 | 18.00 | 18.17 | 17.25 | 17.57 | 869,040 | -0.27(-1.52%) |
Apr 07, 2009 | 18.29 | 18.53 | 17.83 | 17.84 | 1,098,652 | -0.78(-4.20%) |
Apr 06, 2009 | 18.80 | 18.93 | 18.41 | 18.62 | 681,174 | -0.41(-2.14%) |
Apr 03, 2009 | 18.61 | 19.11 | 18.24 | 19.03 | 811,079 | +0.32(+1.73%) |
Apr 02, 2009 | 18.50 | 18.90 | 18.48 | 18.71 | 1,348,555 | +0.32(+1.74%) |
Apr 01, 2009 | 17.49 | 18.43 | 17.35 | 18.39 | 885,070 | +0.55(+3.09%) |
Mar 31, 2009 | 17.34 | 17.98 | 17.34 | 17.84 | 1,342,016 | +0.73(+4.28%) |
Mar 30, 2009 | 17.40 | 17.56 | 17.08 | 17.10 | 1,374,392 | -0.83(-4.60%) |
Mar 26, 2009 | 17.75 | 18.07 | 17.36 | 17.93 | 1,164,590 | +0.32(+1.81%) |
Mar 25, 2009 | 17.54 | 17.90 | 16.76 | 17.61 | 1,421,915 | +0.29(+1.67%) |
Mar 24, 2009 | 18.09 | 18.29 | 17.31 | 17.32 | 1,002,957 | -0.97(-5.32%) |
Mar 23, 2009 | 17.08 | 18.29 | 16.84 | 18.29 | 1,655,198 | +1.79(+10.84%) |
Mar 20, 2009 | 16.90 | 17.01 | 16.42 | 16.50 | 1,265,674 | -0.29(-1.73%) |
Mar 19, 2009 | 17.91 | 17.91 | 16.79 | 16.79 | 1,418,769 | -1.04(-5.81%) |
Mar 18, 2009 | 16.66 | 17.92 | 16.15 | 17.83 | 2,073,648 | +1.13(+6.77%) |
Mar 17, 2009 | 15.60 | 16.70 | 15.52 | 16.70 | 994,425 | +0.87(+5.53%) |
Mar 16, 2009 | 16.42 | 16.63 | 15.74 | 15.83 | 1,673,377 | -0.42(-2.60%) |
Mar 13, 2009 | 16.33 | 16.53 | 15.96 | 16.25 | 787,696 | -0.16(-0.96%) |
Mar 12, 2009 | 15.23 | 16.46 | 14.88 | 16.41 | 1,432,336 | +1.18(+7.78%) |
Mar 11, 2009 | 15.12 | 15.66 | 14.74 | 15.22 | 1,328,852 | +0.13(+0.88%) |
Mar 10, 2009 | 14.02 | 15.09 | 13.80 | 15.09 | 2,308,052 | +1.31(+9.52%) |
Mar 09, 2009 | 13.96 | 14.41 | 13.66 | 13.78 | 1,820,871 | -0.36(-2.54%) |
Mar 06, 2009 | 14.46 | 14.73 | 13.69 | 14.14 | 1,506,720 | -0.56(-3.78%) |
Mar 05, 2009 | 14.97 | 15.25 | 14.60 | 14.69 | 2,262,864 | -0.52(-3.42%) |
Mar 04, 2009 | 16.19 | 16.21 | 14.87 | 15.21 | 1,499,592 | -1.29(-7.83%) |