Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.08 | 15.37 | 14.84 | 15.31 | 1,424,733 | +0.52(+3.51%) |
May 28, 2009 | 15.48 | 15.52 | 14.51 | 14.79 | 3,244,674 | -0.39(-2.59%) |
May 27, 2009 | 15.84 | 16.23 | 15.12 | 15.19 | 2,449,121 | -0.68(-4.27%) |
May 26, 2009 | 15.41 | 16.04 | 15.30 | 15.87 | 2,097,968 | +0.33(+2.15%) |
May 22, 2009 | 15.91 | 15.96 | 15.34 | 15.53 | 1,409,192 | -0.33(-2.07%) |
May 21, 2009 | 16.11 | 16.17 | 15.63 | 15.86 | 2,001,144 | -0.53(-3.23%) |
May 20, 2009 | 17.45 | 17.71 | 16.27 | 16.39 | 2,227,669 | -0.85(-4.92%) |
May 19, 2009 | 17.07 | 17.76 | 16.81 | 17.24 | 2,569,277 | -0.03(-0.20%) |
May 18, 2009 | 16.39 | 17.43 | 16.20 | 17.27 | 3,897,105 | +1.20(+7.44%) |
May 15, 2009 | 15.97 | 16.64 | 15.96 | 16.08 | 2,024,176 | -0.01(-0.06%) |
May 14, 2009 | 15.83 | 16.55 | 15.44 | 16.09 | 2,849,429 | +0.33(+2.09%) |
May 13, 2009 | 16.41 | 16.41 | 15.63 | 15.76 | 2,218,582 | -1.08(-6.43%) |
May 12, 2009 | 17.44 | 17.51 | 16.40 | 16.84 | 1,761,701 | -0.48(-2.76%) |
May 11, 2009 | 17.22 | 17.91 | 17.11 | 17.32 | 2,840,717 | -0.35(-2.00%) |
May 08, 2009 | 17.35 | 18.69 | 16.71 | 17.67 | 2,650,512 | +1.13(+6.81%) |
May 07, 2009 | 17.90 | 17.90 | 16.21 | 16.54 | 2,376,343 | -1.04(-5.90%) |
May 06, 2009 | 17.99 | 18.25 | 16.75 | 17.58 | 2,128,727 | -0.12(-0.68%) |
May 05, 2009 | 17.83 | 18.38 | 17.24 | 17.70 | 2,756,199 | -0.40(-2.23%) |
May 04, 2009 | 18.02 | 18.18 | 17.91 | 18.10 | 1,964,326 | +1.28(+7.58%) |
May 01, 2009 | 17.01 | 17.18 | 16.62 | 16.83 | 1,927,231 | -0.21(-1.26%) |
Apr 30, 2009 | 17.83 | 17.93 | 16.86 | 17.04 | 2,572,974 | -0.27(-1.58%) |
Apr 29, 2009 | 17.29 | 17.83 | 17.01 | 17.32 | 1,623,915 | +0.31(+1.82%) |
Apr 28, 2009 | 16.76 | 17.31 | 16.52 | 17.01 | 993,437 | +0.09(+0.53%) |
Apr 27, 2009 | 17.46 | 17.64 | 16.64 | 16.92 | 2,828,271 | -1.31(-7.17%) |
Apr 24, 2009 | 17.10 | 18.48 | 17.10 | 18.22 | 1,871,956 | +1.04(+6.06%) |
Apr 23, 2009 | 17.33 | 17.63 | 16.30 | 17.18 | 1,436,059 | -0.04(-0.26%) |
Apr 22, 2009 | 16.56 | 17.66 | 16.52 | 17.23 | 2,438,569 | +0.28(+1.65%) |
Apr 21, 2009 | 15.96 | 17.07 | 15.69 | 16.95 | 1,624,005 | +0.94(+5.89%) |
Apr 20, 2009 | 16.38 | 16.68 | 15.85 | 16.01 | 1,632,286 | -0.92(-5.42%) |
Apr 17, 2009 | 16.79 | 17.16 | 16.78 | 16.92 | 1,837,862 | +0.20(+1.22%) |
Apr 16, 2009 | 16.52 | 16.95 | 16.08 | 16.72 | 2,237,972 | +0.44(+2.73%) |
Apr 15, 2009 | 15.33 | 16.87 | 15.33 | 16.27 | 2,313,653 | +0.86(+5.56%) |
Apr 14, 2009 | 15.39 | 16.04 | 15.24 | 15.42 | 1,578,963 | -0.17(-1.12%) |
Apr 13, 2009 | 15.49 | 15.70 | 15.21 | 15.59 | 1,538,996 | -0.13(-0.82%) |
Apr 09, 2009 | 15.32 | 15.77 | 15.08 | 15.72 | 1,256,153 | +0.88(+5.91%) |
Apr 08, 2009 | 15.52 | 15.54 | 14.56 | 14.84 | 1,831,863 | +0.06(+0.41%) |
Apr 07, 2009 | 15.56 | 15.56 | 14.64 | 14.78 | 1,727,416 | -1.10(-6.91%) |
Apr 06, 2009 | 15.95 | 16.06 | 15.26 | 15.88 | 1,699,900 | -0.50(-3.04%) |
Apr 03, 2009 | 16.07 | 16.38 | 15.64 | 16.38 | 1,720,214 | +0.20(+1.23%) |
Apr 02, 2009 | 15.77 | 16.51 | 15.61 | 16.18 | 2,483,650 | +0.25(+1.54%) |
Apr 01, 2009 | 15.21 | 16.34 | 14.99 | 15.93 | 1,749,565 | +0.41(+2.63%) |
Mar 31, 2009 | 15.91 | 15.97 | 14.96 | 15.53 | 1,880,075 | -0.22(-1.39%) |
Mar 30, 2009 | 16.08 | 16.08 | 15.30 | 15.75 | 1,615,512 | -1.20(-7.09%) |
Mar 26, 2009 | 16.35 | 17.01 | 16.32 | 16.95 | 2,601,200 | +0.85(+5.30%) |
Mar 25, 2009 | 16.28 | 17.36 | 15.39 | 16.10 | 3,264,633 | -0.06(-0.40%) |
Mar 24, 2009 | 15.91 | 16.60 | 15.64 | 16.16 | 2,529,708 | -0.09(-0.55%) |
Mar 23, 2009 | 15.93 | 16.34 | 15.91 | 16.25 | 4,057,820 | +1.76(+12.15%) |
Mar 20, 2009 | 15.37 | 15.46 | 14.46 | 14.49 | 2,727,419 | -0.92(-5.98%) |
Mar 19, 2009 | 15.84 | 16.09 | 15.23 | 15.41 | 2,936,436 | -0.29(-1.84%) |
Mar 18, 2009 | 14.39 | 15.88 | 13.95 | 15.70 | 3,544,879 | +1.18(+8.14%) |
Mar 17, 2009 | 14.14 | 14.56 | 13.72 | 14.52 | 1,756,637 | +0.64(+4.60%) |
Mar 16, 2009 | 14.29 | 14.51 | 13.82 | 13.88 | 2,628,883 | -0.20(-1.45%) |
Mar 13, 2009 | 14.22 | 14.53 | 13.65 | 14.09 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 13.15 | 14.18 | 12.83 | 14.09 | 2,168,391 | +0.92(+7.01%) |
Mar 11, 2009 | 13.08 | 13.65 | 12.97 | 13.16 | 2,263,743 | -0.06(-0.45%) |
Mar 10, 2009 | 11.98 | 13.23 | 11.98 | 13.22 | 2,188,617 | +1.57(+13.43%) |
Mar 09, 2009 | 11.46 | 12.30 | 11.45 | 11.66 | 1,806,908 | -0.04(-0.38%) |
Mar 06, 2009 | 11.90 | 12.08 | 11.42 | 11.70 | 0 | -0.02(-0.21%) |
Mar 05, 2009 | 12.11 | 12.29 | 11.66 | 11.73 | 2,142,347 | -0.49(-4.04%) |
Mar 04, 2009 | 12.04 | 12.40 | 11.83 | 12.22 | 1,941,850 | +0.02(+0.16%) |