Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.02 | 17.34 | 16.65 | 17.25 | 7,316,163 | +0.24(+1.40%) |
May 28, 2009 | 16.59 | 17.06 | 16.47 | 17.02 | 6,563,046 | +0.44(+2.64%) |
May 27, 2009 | 15.94 | 16.65 | 15.69 | 16.58 | 9,336,181 | +0.74(+4.70%) |
May 26, 2009 | 14.64 | 15.91 | 14.30 | 15.83 | 7,516,710 | +1.25(+8.57%) |
May 22, 2009 | 14.75 | 14.77 | 14.33 | 14.58 | 5,283,676 | -0.10(-0.68%) |
May 21, 2009 | 15.04 | 15.04 | 14.52 | 14.68 | 1,929,667 | -0.57(-3.72%) |
May 20, 2009 | 15.42 | 15.58 | 15.17 | 15.25 | 2,539,795 | -0.14(-0.90%) |
May 19, 2009 | 14.77 | 15.39 | 14.77 | 15.39 | 3,120,127 | +0.59(+3.99%) |
May 18, 2009 | 14.80 | 15.11 | 14.66 | 14.80 | 2,862,839 | -0.21(-1.43%) |
May 15, 2009 | 15.31 | 15.34 | 14.62 | 15.01 | 4,405,970 | -0.51(-3.31%) |
May 14, 2009 | 15.30 | 15.60 | 15.21 | 15.53 | 1,669,462 | +0.08(+0.50%) |
May 13, 2009 | 15.91 | 15.91 | 15.29 | 15.45 | 3,208,595 | -0.59(-3.68%) |
May 12, 2009 | 15.76 | 16.29 | 15.73 | 16.04 | 4,302,312 | +0.21(+1.36%) |
May 11, 2009 | 15.97 | 16.43 | 15.81 | 15.83 | 2,315,348 | -0.42(-2.60%) |
May 08, 2009 | 15.06 | 16.41 | 15.04 | 16.25 | 6,211,005 | +1.46(+9.85%) |
May 07, 2009 | 14.83 | 15.04 | 14.65 | 14.79 | 1,994,866 | +0.10(+0.68%) |
May 06, 2009 | 15.17 | 15.31 | 14.57 | 14.69 | 3,104,156 | -0.47(-3.09%) |
May 05, 2009 | 14.82 | 15.23 | 14.59 | 15.16 | 5,915,828 | +0.22(+1.49%) |
May 04, 2009 | 14.96 | 15.11 | 14.94 | 14.94 | 6,512,689 | +0.38(+2.63%) |
May 01, 2009 | 13.81 | 14.57 | 13.64 | 14.55 | 4,519,156 | +0.77(+5.56%) |
Apr 30, 2009 | 13.66 | 13.91 | 13.39 | 13.79 | 5,344,722 | +0.61(+4.66%) |
Apr 29, 2009 | 12.83 | 13.40 | 12.82 | 13.17 | 3,010,103 | +0.52(+4.12%) |
Apr 28, 2009 | 13.26 | 13.30 | 12.65 | 12.65 | 5,387,266 | -0.65(-4.90%) |
Apr 27, 2009 | 13.14 | 13.55 | 13.04 | 13.30 | 3,002,978 | +0.03(+0.23%) |
Apr 24, 2009 | 13.65 | 13.70 | 12.97 | 13.27 | 4,445,521 | -0.21(-1.54%) |
Apr 23, 2009 | 13.62 | 13.73 | 13.17 | 13.48 | 3,503,614 | -0.02(-0.17%) |
Apr 22, 2009 | 13.59 | 13.89 | 13.27 | 13.50 | 3,763,880 | +0.02(+0.17%) |
Apr 21, 2009 | 13.61 | 13.71 | 13.45 | 13.48 | 2,908,768 | -0.01(-0.06%) |
Apr 20, 2009 | 13.57 | 13.73 | 13.37 | 13.49 | 3,334,191 | -0.23(-1.68%) |
Apr 17, 2009 | 13.89 | 13.96 | 13.68 | 13.72 | 2,975,707 | -0.05(-0.33%) |
Apr 16, 2009 | 14.49 | 14.49 | 13.64 | 13.76 | 4,478,580 | -0.48(-3.39%) |
Apr 15, 2009 | 14.15 | 14.25 | 13.76 | 14.25 | 3,428,501 | +0.14(+0.98%) |
Apr 14, 2009 | 14.12 | 14.36 | 13.83 | 14.11 | 2,509,329 | +0.05(+0.38%) |
Apr 13, 2009 | 14.84 | 14.88 | 14.06 | 14.06 | 2,617,773 | -0.83(-5.56%) |
Apr 09, 2009 | 14.80 | 15.30 | 14.49 | 14.88 | 2,875,166 | +0.39(+2.70%) |
Apr 08, 2009 | 14.32 | 14.57 | 14.11 | 14.49 | 3,899,479 | +0.15(+1.07%) |
Apr 07, 2009 | 14.73 | 14.73 | 14.29 | 14.34 | 2,359,261 | -0.46(-3.11%) |
Apr 06, 2009 | 14.76 | 15.08 | 14.53 | 14.80 | 4,795,196 | -0.08(-0.52%) |
Apr 03, 2009 | 14.37 | 14.94 | 13.99 | 14.88 | 4,851,635 | +0.61(+4.30%) |
Apr 02, 2009 | 13.46 | 14.41 | 13.33 | 14.26 | 11,963,615 | +1.12(+8.52%) |
Apr 01, 2009 | 13.53 | 13.53 | 13.01 | 13.14 | 3,080,608 | -0.35(-2.61%) |
Mar 31, 2009 | 13.30 | 13.57 | 13.20 | 13.50 | 4,991,245 | +0.42(+3.23%) |
Mar 30, 2009 | 13.43 | 13.43 | 12.97 | 13.07 | 2,503,511 | -0.25(-1.84%) |
Mar 26, 2009 | 13.28 | 13.45 | 13.10 | 13.32 | 4,713,224 | +0.18(+1.40%) |
Mar 25, 2009 | 13.30 | 13.46 | 12.88 | 13.14 | 4,275,052 | -0.11(-0.81%) |
Mar 24, 2009 | 13.71 | 13.80 | 13.23 | 13.24 | 3,505,566 | -0.55(-4.00%) |
Mar 23, 2009 | 13.33 | 13.79 | 13.30 | 13.79 | 3,805,338 | +0.49(+3.69%) |
Mar 20, 2009 | 13.63 | 13.74 | 13.23 | 13.30 | 2,177,134 | -0.51(-3.72%) |
Mar 19, 2009 | 13.83 | 13.87 | 13.30 | 13.82 | 3,871,671 | +0.08(+0.61%) |
Mar 18, 2009 | 13.70 | 13.86 | 13.00 | 13.73 | 3,622,228 | +0.05(+0.34%) |
Mar 17, 2009 | 13.68 | 13.90 | 13.55 | 13.69 | 3,381,852 | -0.09(-0.67%) |
Mar 16, 2009 | 13.22 | 14.03 | 13.10 | 13.78 | 2,483,005 | +0.58(+4.42%) |
Mar 13, 2009 | 12.95 | 13.28 | 12.81 | 13.20 | 0 | +0.48(+3.74%) |
Mar 12, 2009 | 12.44 | 12.95 | 12.21 | 12.72 | 3,133,201 | +0.19(+1.53%) |
Mar 11, 2009 | 13.04 | 13.06 | 11.65 | 12.53 | 7,943,311 | -0.25(-1.98%) |
Mar 10, 2009 | 13.50 | 14.26 | 12.71 | 12.78 | 8,531,335 | -0.56(-4.20%) |
Mar 09, 2009 | 13.79 | 14.23 | 13.21 | 13.34 | 2,822,718 | -0.72(-5.13%) |
Mar 06, 2009 | 13.11 | 14.06 | 13.07 | 14.06 | 0 | +0.85(+6.44%) |
Mar 05, 2009 | 13.50 | 13.50 | 13.04 | 13.21 | 3,456,182 | -0.40(-2.93%) |
Mar 04, 2009 | 13.60 | 13.80 | 13.24 | 13.61 | 6,153,335 | -0.35(-2.47%) |