Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.71 | 17.43 | 16.30 | 16.42 | 2,164,661 | -0.01(-0.04%) |
May 28, 2009 | 17.49 | 17.64 | 15.98 | 16.43 | 2,386,035 | -1.84(-10.09%) |
May 27, 2009 | 18.04 | 18.38 | 17.92 | 18.27 | 557,099 | +0.03(+0.16%) |
May 26, 2009 | 17.85 | 18.61 | 17.74 | 18.24 | 474,718 | +0.29(+1.64%) |
May 22, 2009 | 17.90 | 18.02 | 17.47 | 17.95 | 190,169 | +0.38(+2.16%) |
May 21, 2009 | 17.62 | 17.92 | 17.34 | 17.57 | 505,743 | +0.00(+0.00%) |
May 20, 2009 | 17.92 | 18.09 | 17.41 | 17.57 | 745,035 | -0.37(-2.04%) |
May 19, 2009 | 17.62 | 18.14 | 17.42 | 17.93 | 1,155,424 | +0.44(+2.50%) |
May 18, 2009 | 16.78 | 17.54 | 16.67 | 17.49 | 503,563 | +0.85(+5.13%) |
May 15, 2009 | 16.75 | 17.05 | 16.55 | 16.64 | 1,004,460 | -0.30(-1.78%) |
May 14, 2009 | 16.54 | 17.11 | 16.29 | 16.94 | 336,821 | +0.44(+2.65%) |
May 13, 2009 | 17.11 | 17.16 | 16.24 | 16.50 | 745,373 | -0.90(-5.15%) |
May 12, 2009 | 17.17 | 17.57 | 17.17 | 17.40 | 462,745 | -0.13(-0.74%) |
May 11, 2009 | 16.67 | 17.57 | 16.63 | 17.53 | 679,444 | +0.38(+2.22%) |
May 08, 2009 | 18.23 | 18.23 | 17.11 | 17.15 | 894,044 | -0.39(-2.21%) |
May 07, 2009 | 17.39 | 17.66 | 17.15 | 17.54 | 1,120,522 | +0.39(+2.26%) |
May 06, 2009 | 18.17 | 18.22 | 17.03 | 17.15 | 982,148 | -0.39(-2.25%) |
May 05, 2009 | 17.21 | 18.94 | 17.03 | 17.54 | 3,047,353 | +0.38(+2.21%) |
May 04, 2009 | 16.94 | 17.36 | 16.71 | 17.16 | 1,277,770 | +0.21(+1.23%) |
May 01, 2009 | 16.16 | 17.28 | 16.09 | 16.96 | 1,313,511 | +0.90(+5.58%) |
Apr 30, 2009 | 15.73 | 16.16 | 15.63 | 16.06 | 820,137 | +0.35(+2.24%) |
Apr 29, 2009 | 15.82 | 15.87 | 15.54 | 15.71 | 693,246 | +0.40(+2.62%) |
Apr 28, 2009 | 15.60 | 15.75 | 15.19 | 15.31 | 653,100 | -0.38(-2.42%) |
Apr 27, 2009 | 15.77 | 15.99 | 15.58 | 15.69 | 501,705 | -0.19(-1.17%) |
Apr 24, 2009 | 15.75 | 15.92 | 15.59 | 15.87 | 1,054,564 | +0.19(+1.19%) |
Apr 23, 2009 | 15.56 | 15.70 | 15.21 | 15.69 | 867,195 | +0.14(+0.92%) |
Apr 22, 2009 | 14.84 | 15.75 | 14.71 | 15.54 | 936,746 | +0.71(+4.79%) |
Apr 21, 2009 | 15.01 | 15.08 | 14.34 | 14.83 | 917,531 | -0.16(-1.10%) |
Apr 20, 2009 | 15.25 | 15.41 | 14.21 | 15.00 | 1,069,564 | -0.24(-1.60%) |
Apr 17, 2009 | 15.91 | 15.91 | 15.03 | 15.24 | 1,448,423 | -0.85(-5.30%) |
Apr 16, 2009 | 15.92 | 16.16 | 15.69 | 16.10 | 967,840 | +0.31(+1.95%) |
Apr 15, 2009 | 15.65 | 15.93 | 15.44 | 15.79 | 1,000,681 | +0.01(+0.05%) |
Apr 14, 2009 | 15.33 | 15.89 | 15.33 | 15.78 | 873,628 | +0.14(+0.92%) |
Apr 13, 2009 | 15.22 | 15.67 | 14.98 | 15.64 | 705,711 | +0.37(+2.39%) |
Apr 09, 2009 | 15.14 | 15.43 | 15.03 | 15.27 | 516,037 | +0.32(+2.16%) |
Apr 08, 2009 | 14.92 | 15.30 | 14.75 | 14.95 | 1,402,195 | -0.03(-0.19%) |
Apr 07, 2009 | 14.48 | 15.08 | 14.48 | 14.98 | 1,014,545 | +0.16(+1.06%) |
Apr 06, 2009 | 14.62 | 14.87 | 14.48 | 14.82 | 1,207,745 | +0.14(+0.93%) |
Apr 03, 2009 | 14.12 | 14.83 | 14.00 | 14.68 | 769,935 | +0.68(+4.86%) |
Apr 02, 2009 | 13.81 | 14.45 | 13.64 | 14.00 | 1,316,011 | +0.30(+2.20%) |
Apr 01, 2009 | 13.26 | 13.77 | 13.10 | 13.70 | 1,185,905 | +0.37(+2.80%) |
Mar 31, 2009 | 13.45 | 13.66 | 12.71 | 13.33 | 1,002,850 | -0.40(-2.92%) |
Mar 30, 2009 | 12.83 | 13.80 | 12.55 | 13.73 | 1,296,174 | +0.20(+1.48%) |
Mar 26, 2009 | 13.41 | 13.91 | 13.18 | 13.53 | 684,495 | +0.24(+1.83%) |
Mar 25, 2009 | 13.77 | 13.94 | 13.03 | 13.29 | 603,230 | -0.40(-2.93%) |
Mar 24, 2009 | 13.29 | 13.79 | 12.98 | 13.69 | 773,596 | +0.35(+2.63%) |
Mar 23, 2009 | 13.13 | 13.34 | 13.07 | 13.34 | 713,115 | +0.79(+6.29%) |
Mar 20, 2009 | 12.73 | 13.20 | 12.54 | 12.55 | 1,077,224 | -0.15(-1.16%) |
Mar 19, 2009 | 13.34 | 13.34 | 12.56 | 12.69 | 876,762 | -0.27(-2.07%) |
Mar 18, 2009 | 12.17 | 13.12 | 12.02 | 12.96 | 973,955 | +0.76(+6.23%) |
Mar 17, 2009 | 11.67 | 12.29 | 11.56 | 12.20 | 721,242 | +0.54(+4.61%) |
Mar 16, 2009 | 11.33 | 11.78 | 11.23 | 11.66 | 888,152 | +0.34(+2.98%) |
Mar 13, 2009 | 11.25 | 11.37 | 11.17 | 11.33 | 0 | +0.10(+0.89%) |
Mar 12, 2009 | 11.00 | 11.29 | 10.94 | 11.23 | 904,364 | +0.24(+2.22%) |
Mar 11, 2009 | 10.74 | 11.05 | 10.63 | 10.98 | 1,215,076 | +0.29(+2.68%) |
Mar 10, 2009 | 10.58 | 10.80 | 10.40 | 10.70 | 1,368,704 | +0.51(+5.00%) |
Mar 09, 2009 | 10.40 | 10.48 | 10.04 | 10.19 | 637,395 | -0.13(-1.25%) |
Mar 06, 2009 | 10.65 | 10.75 | 10.20 | 10.32 | 0 | -0.11(-1.10%) |
Mar 05, 2009 | 10.42 | 10.56 | 10.36 | 10.43 | 606,337 | -0.10(-0.95%) |
Mar 04, 2009 | 10.50 | 10.91 | 10.15 | 10.53 | 1,091,081 | +0.39(+3.89%) |