Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.84 | 16.11 | 15.70 | 16.00 | 1,856,076 | +0.21(+1.33%) |
May 28, 2009 | 16.03 | 16.19 | 15.34 | 15.79 | 2,363,977 | -0.04(-0.28%) |
May 27, 2009 | 16.44 | 16.56 | 15.83 | 15.84 | 2,030,257 | -0.61(-3.69%) |
May 26, 2009 | 15.52 | 16.65 | 15.49 | 16.44 | 3,335,063 | +0.25(+1.52%) |
May 22, 2009 | 16.40 | 16.51 | 16.07 | 16.20 | 1,508,280 | -0.20(-1.23%) |
May 21, 2009 | 16.65 | 16.65 | 16.23 | 16.40 | 2,568,071 | -0.40(-2.40%) |
May 20, 2009 | 16.99 | 17.22 | 16.75 | 16.80 | 1,826,863 | -0.07(-0.40%) |
May 19, 2009 | 16.83 | 17.08 | 16.59 | 16.87 | 1,757,585 | -0.01(-0.04%) |
May 18, 2009 | 16.53 | 16.89 | 16.21 | 16.88 | 1,904,962 | +0.54(+3.28%) |
May 15, 2009 | 16.45 | 16.68 | 16.27 | 16.34 | 2,323,953 | -0.18(-1.08%) |
May 14, 2009 | 16.56 | 16.66 | 16.30 | 16.52 | 1,567,656 | +0.05(+0.32%) |
May 13, 2009 | 16.95 | 17.03 | 16.36 | 16.47 | 3,591,334 | -0.80(-4.65%) |
May 12, 2009 | 17.86 | 17.93 | 17.08 | 17.27 | 3,536,211 | -0.45(-2.56%) |
May 11, 2009 | 17.70 | 18.03 | 17.58 | 17.72 | 3,624,101 | +0.02(+0.13%) |
May 08, 2009 | 17.70 | 17.86 | 17.45 | 17.70 | 1,810,319 | +0.26(+1.51%) |
May 07, 2009 | 17.87 | 17.87 | 17.36 | 17.44 | 3,043,421 | -0.31(-1.74%) |
May 06, 2009 | 17.72 | 17.87 | 17.49 | 17.75 | 2,851,420 | +0.23(+1.32%) |
May 05, 2009 | 17.60 | 17.91 | 17.32 | 17.52 | 2,447,621 | -0.18(-1.01%) |
May 04, 2009 | 17.52 | 17.70 | 17.50 | 17.70 | 3,054,661 | +0.01(+0.08%) |
May 01, 2009 | 18.04 | 18.04 | 17.50 | 17.68 | 2,648,961 | -0.19(-1.08%) |
Apr 30, 2009 | 18.15 | 18.57 | 17.82 | 17.87 | 3,375,333 | -0.13(-0.74%) |
Apr 29, 2009 | 17.14 | 18.21 | 17.04 | 18.01 | 2,866,887 | +1.08(+6.37%) |
Apr 28, 2009 | 16.91 | 17.46 | 16.71 | 16.93 | 3,372,510 | -0.22(-1.26%) |
Apr 27, 2009 | 16.82 | 17.53 | 16.82 | 17.14 | 3,787,515 | -0.31(-1.79%) |
Apr 24, 2009 | 15.74 | 17.55 | 15.74 | 17.46 | 4,914,798 | +1.56(+9.78%) |
Apr 23, 2009 | 17.54 | 17.54 | 15.66 | 15.90 | 7,106,166 | -1.64(-9.33%) |
Apr 22, 2009 | 16.64 | 18.27 | 16.45 | 17.54 | 6,078,858 | +1.07(+6.51%) |
Apr 21, 2009 | 14.97 | 16.48 | 14.72 | 16.47 | 5,480,240 | +1.38(+9.12%) |
Apr 20, 2009 | 15.73 | 15.73 | 15.06 | 15.09 | 2,343,748 | -0.91(-5.67%) |
Apr 17, 2009 | 15.56 | 16.05 | 15.42 | 16.00 | 2,610,258 | +0.51(+3.27%) |
Apr 16, 2009 | 14.99 | 15.58 | 14.80 | 15.49 | 1,591,154 | +0.59(+3.94%) |
Apr 15, 2009 | 14.50 | 14.93 | 14.41 | 14.90 | 1,461,975 | +0.33(+2.25%) |
Apr 14, 2009 | 14.82 | 15.00 | 14.48 | 14.58 | 2,006,409 | -0.45(-3.02%) |
Apr 13, 2009 | 15.16 | 15.22 | 14.82 | 15.03 | 2,216,018 | -0.24(-1.56%) |
Apr 09, 2009 | 15.33 | 15.33 | 14.12 | 15.27 | 2,154,134 | +1.04(+7.32%) |
Apr 08, 2009 | 14.09 | 14.27 | 13.81 | 14.23 | 1,617,060 | +0.15(+1.06%) |
Apr 07, 2009 | 14.32 | 14.42 | 13.96 | 14.08 | 1,770,852 | -0.47(-3.22%) |
Apr 06, 2009 | 14.81 | 14.83 | 14.31 | 14.55 | 1,970,215 | -0.30(-2.00%) |
Apr 03, 2009 | 14.70 | 14.87 | 14.42 | 14.85 | 2,591,680 | +0.14(+0.96%) |
Apr 02, 2009 | 13.88 | 14.99 | 13.67 | 14.70 | 5,597,427 | +1.14(+8.39%) |
Apr 01, 2009 | 13.10 | 13.61 | 12.61 | 13.57 | 4,535,749 | +0.30(+2.24%) |
Mar 31, 2009 | 13.17 | 13.53 | 13.05 | 13.27 | 3,131,041 | +0.31(+2.35%) |
Mar 30, 2009 | 13.38 | 13.61 | 12.84 | 12.96 | 3,045,581 | -1.10(-7.83%) |
Mar 26, 2009 | 13.26 | 14.10 | 13.21 | 14.06 | 3,826,083 | +0.96(+7.33%) |
Mar 25, 2009 | 13.16 | 13.59 | 12.71 | 13.10 | 3,161,664 | +0.07(+0.51%) |
Mar 24, 2009 | 13.33 | 13.53 | 13.03 | 13.04 | 2,362,806 | -0.47(-3.47%) |
Mar 23, 2009 | 13.03 | 13.51 | 13.02 | 13.51 | 1,856,112 | +1.03(+8.23%) |
Mar 20, 2009 | 12.88 | 12.97 | 12.46 | 12.48 | 4,122,959 | -0.26(-2.04%) |
Mar 19, 2009 | 13.05 | 13.07 | 12.63 | 12.74 | 2,379,829 | -0.18(-1.42%) |
Mar 18, 2009 | 12.38 | 13.08 | 12.24 | 12.92 | 3,088,000 | +0.50(+3.99%) |
Mar 17, 2009 | 12.11 | 12.43 | 11.97 | 12.43 | 2,354,850 | +0.36(+3.02%) |
Mar 16, 2009 | 12.32 | 12.48 | 12.02 | 12.06 | 2,263,479 | -0.19(-1.58%) |
Mar 13, 2009 | 12.28 | 12.46 | 11.93 | 12.26 | 0 | -0.12(-0.96%) |
Mar 12, 2009 | 11.59 | 12.43 | 11.41 | 12.37 | 3,372,718 | +0.74(+6.40%) |
Mar 11, 2009 | 11.70 | 11.94 | 11.49 | 11.63 | 2,863,668 | -0.03(-0.25%) |
Mar 10, 2009 | 10.87 | 11.66 | 10.69 | 11.66 | 4,549,872 | +0.90(+8.37%) |
Mar 09, 2009 | 10.58 | 10.91 | 10.58 | 10.76 | 2,504,135 | +0.04(+0.35%) |
Mar 06, 2009 | 10.91 | 11.12 | 10.46 | 10.72 | 0 | -0.22(-1.97%) |
Mar 05, 2009 | 11.06 | 11.14 | 10.76 | 10.94 | 4,344,088 | -0.23(-2.07%) |
Mar 04, 2009 | 11.04 | 11.35 | 10.80 | 11.17 | 3,400,542 | +0.35(+3.23%) |