Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.41 | 17.75 | 17.13 | 17.75 | 1,391,221 | +0.34(+1.94%) |
May 28, 2009 | 17.01 | 17.52 | 16.83 | 17.41 | 1,931,515 | +0.59(+3.48%) |
May 27, 2009 | 17.79 | 17.84 | 16.81 | 16.83 | 1,829,616 | -0.88(-4.96%) |
May 26, 2009 | 16.82 | 17.78 | 16.72 | 17.70 | 1,995,676 | +0.77(+4.52%) |
May 22, 2009 | 16.56 | 17.25 | 16.45 | 16.94 | 1,873,758 | +0.41(+2.50%) |
May 21, 2009 | 16.73 | 16.83 | 16.26 | 16.53 | 3,498,008 | -0.41(-2.44%) |
May 20, 2009 | 17.91 | 18.03 | 16.90 | 16.94 | 2,629,032 | -0.72(-4.08%) |
May 19, 2009 | 17.80 | 18.19 | 17.46 | 17.66 | 1,330,563 | -0.17(-0.93%) |
May 18, 2009 | 17.41 | 17.91 | 17.15 | 17.82 | 1,881,722 | +0.86(+5.09%) |
May 15, 2009 | 17.42 | 17.46 | 16.78 | 16.96 | 2,191,392 | -0.49(-2.80%) |
May 14, 2009 | 16.56 | 17.64 | 16.55 | 17.45 | 2,047,646 | +0.82(+4.92%) |
May 13, 2009 | 16.86 | 17.30 | 16.53 | 16.63 | 2,893,029 | -0.88(-5.02%) |
May 12, 2009 | 17.65 | 17.98 | 17.35 | 17.51 | 2,788,948 | -0.20(-1.14%) |
May 11, 2009 | 17.66 | 18.85 | 17.65 | 17.71 | 2,994,358 | -1.53(-7.96%) |
May 08, 2009 | 18.13 | 19.41 | 18.13 | 19.24 | 2,832,980 | +1.33(+7.42%) |
May 07, 2009 | 19.39 | 19.82 | 17.83 | 17.91 | 4,075,292 | -1.22(-6.36%) |
May 06, 2009 | 18.48 | 19.29 | 18.39 | 19.13 | 2,678,923 | +0.67(+3.62%) |
May 05, 2009 | 17.57 | 18.87 | 17.46 | 18.46 | 3,862,184 | +1.03(+5.90%) |
May 04, 2009 | 16.86 | 17.52 | 16.74 | 17.43 | 5,245,870 | -0.15(-0.85%) |
May 01, 2009 | 18.85 | 18.85 | 17.44 | 17.58 | 2,922,028 | -0.77(-4.21%) |
Apr 30, 2009 | 20.28 | 20.93 | 18.02 | 18.36 | 8,072,635 | -2.70(-12.81%) |
Apr 29, 2009 | 20.84 | 21.08 | 20.58 | 21.05 | 3,214,516 | +0.50(+2.45%) |
Apr 28, 2009 | 20.66 | 21.20 | 20.36 | 20.55 | 2,591,318 | -0.15(-0.73%) |
Apr 27, 2009 | 20.81 | 21.32 | 20.60 | 20.70 | 2,454,353 | -0.47(-2.20%) |
Apr 24, 2009 | 22.13 | 22.23 | 21.02 | 21.17 | 3,215,465 | -0.96(-4.35%) |
Apr 23, 2009 | 21.09 | 22.23 | 20.77 | 22.13 | 3,381,547 | +1.16(+5.52%) |
Apr 22, 2009 | 20.03 | 21.38 | 19.54 | 20.97 | 4,112,962 | +0.26(+1.27%) |
Apr 21, 2009 | 18.48 | 20.74 | 17.09 | 20.71 | 2,844,557 | +1.68(+8.80%) |
Apr 20, 2009 | 20.18 | 20.52 | 18.98 | 19.03 | 2,506,012 | -1.68(-8.12%) |
Apr 17, 2009 | 21.00 | 21.03 | 20.24 | 20.72 | 2,131,649 | -0.16(-0.76%) |
Apr 16, 2009 | 20.18 | 21.11 | 19.59 | 20.87 | 2,085,053 | +0.78(+3.89%) |
Apr 15, 2009 | 18.60 | 20.22 | 18.48 | 20.09 | 1,599,380 | +1.13(+5.94%) |
Apr 14, 2009 | 19.44 | 19.73 | 18.74 | 18.97 | 2,742,628 | -0.84(-4.25%) |
Apr 13, 2009 | 19.08 | 20.00 | 18.82 | 19.81 | 2,001,302 | +0.26(+1.31%) |
Apr 09, 2009 | 18.76 | 19.56 | 18.02 | 19.55 | 3,164,207 | +1.46(+8.10%) |
Apr 08, 2009 | 17.50 | 18.17 | 17.50 | 18.09 | 2,266,052 | +0.87(+5.06%) |
Apr 07, 2009 | 17.23 | 17.64 | 16.93 | 17.22 | 1,408,098 | -0.47(-2.63%) |
Apr 06, 2009 | 17.40 | 17.81 | 17.22 | 17.68 | 1,628,687 | -0.17(-0.93%) |
Apr 03, 2009 | 17.17 | 17.87 | 17.01 | 17.85 | 2,443,709 | +0.50(+2.90%) |
Apr 02, 2009 | 17.16 | 17.76 | 17.05 | 17.34 | 2,633,780 | +0.43(+2.53%) |
Apr 01, 2009 | 16.36 | 17.00 | 15.68 | 16.92 | 1,985,811 | +0.56(+3.40%) |
Mar 31, 2009 | 15.61 | 16.45 | 15.46 | 16.36 | 3,071,976 | +1.10(+7.19%) |
Mar 30, 2009 | 15.95 | 16.08 | 15.16 | 15.26 | 2,641,505 | -2.42(-13.68%) |
Mar 26, 2009 | 17.71 | 17.79 | 17.06 | 17.68 | 2,464,567 | -0.08(-0.42%) |
Mar 25, 2009 | 17.72 | 18.27 | 16.74 | 17.76 | 2,888,985 | +0.39(+2.25%) |
Mar 24, 2009 | 17.19 | 18.40 | 17.00 | 17.37 | 2,662,857 | -0.79(-4.34%) |
Mar 23, 2009 | 16.66 | 18.16 | 16.65 | 18.16 | 2,779,866 | +2.10(+13.10%) |
Mar 20, 2009 | 16.54 | 16.54 | 15.85 | 16.05 | 2,371,638 | -0.27(-1.66%) |
Mar 19, 2009 | 17.67 | 17.83 | 16.23 | 16.32 | 3,172,764 | -1.02(-5.89%) |
Mar 18, 2009 | 16.16 | 17.48 | 15.68 | 17.34 | 4,175,478 | +1.06(+6.50%) |
Mar 17, 2009 | 15.15 | 16.30 | 14.73 | 16.28 | 2,818,622 | +1.07(+7.01%) |
Mar 16, 2009 | 15.67 | 16.26 | 15.07 | 15.22 | 2,529,777 | -0.15(-0.98%) |
Mar 13, 2009 | 15.29 | 15.76 | 14.68 | 15.37 | 0 | +0.15(+0.99%) |
Mar 12, 2009 | 14.08 | 15.36 | 13.67 | 15.22 | 3,478,455 | +1.07(+7.59%) |
Mar 11, 2009 | 14.29 | 14.44 | 13.63 | 14.14 | 2,779,955 | +0.04(+0.27%) |
Mar 10, 2009 | 13.05 | 14.17 | 13.05 | 14.11 | 3,301,818 | +1.07(+8.18%) |
Mar 09, 2009 | 12.60 | 13.37 | 12.36 | 13.04 | 2,749,353 | +0.13(+0.99%) |
Mar 06, 2009 | 13.13 | 13.25 | 12.27 | 12.91 | 0 | +0.18(+1.42%) |
Mar 05, 2009 | 13.78 | 13.99 | 12.46 | 12.73 | 2,633,837 | -1.50(-10.55%) |
Mar 04, 2009 | 13.33 | 14.53 | 13.33 | 14.23 | 2,841,242 | +0.14(+1.01%) |