Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.86 | 18.97 | 17.95 | 18.27 | 3,078,327 | +0.22(+1.21%) |
May 28, 2009 | 17.54 | 18.24 | 17.33 | 18.05 | 2,731,838 | +0.98(+5.71%) |
May 27, 2009 | 16.39 | 17.76 | 16.39 | 17.08 | 2,035,482 | +0.20(+1.15%) |
May 26, 2009 | 16.34 | 17.06 | 16.20 | 16.88 | 1,204,155 | +0.17(+1.03%) |
May 22, 2009 | 16.98 | 17.27 | 16.62 | 16.71 | 1,422,816 | +0.18(+1.09%) |
May 21, 2009 | 16.28 | 16.90 | 15.88 | 16.53 | 2,028,996 | +0.16(+0.95%) |
May 20, 2009 | 15.77 | 16.66 | 15.73 | 16.38 | 2,489,861 | +0.98(+6.33%) |
May 19, 2009 | 14.82 | 15.65 | 14.59 | 15.40 | 1,743,932 | +0.79(+5.39%) |
May 18, 2009 | 14.48 | 14.71 | 14.17 | 14.61 | 1,000,618 | +0.05(+0.38%) |
May 15, 2009 | 14.94 | 15.28 | 14.35 | 14.56 | 1,002,475 | -0.42(-2.81%) |
May 14, 2009 | 15.00 | 15.31 | 14.57 | 14.98 | 1,182,528 | -0.05(-0.31%) |
May 13, 2009 | 14.81 | 15.68 | 14.68 | 15.03 | 2,435,721 | -0.47(-3.02%) |
May 12, 2009 | 15.53 | 15.57 | 15.18 | 15.50 | 1,781,759 | +0.24(+1.59%) |
May 11, 2009 | 14.86 | 15.45 | 14.63 | 15.25 | 2,079,757 | +0.16(+1.03%) |
May 08, 2009 | 15.06 | 15.33 | 14.57 | 15.10 | 1,296,284 | +0.13(+0.89%) |
May 07, 2009 | 15.43 | 15.53 | 14.64 | 14.96 | 1,680,811 | +0.17(+1.16%) |
May 06, 2009 | 14.25 | 14.82 | 14.12 | 14.79 | 2,443,814 | +0.94(+6.82%) |
May 05, 2009 | 14.05 | 14.20 | 13.75 | 13.85 | 1,322,760 | +0.05(+0.40%) |
May 04, 2009 | 13.08 | 13.89 | 13.08 | 13.79 | 978,418 | +0.80(+6.19%) |
May 01, 2009 | 12.84 | 13.19 | 12.76 | 12.99 | 1,232,394 | +0.13(+1.03%) |
Apr 30, 2009 | 12.94 | 13.12 | 12.80 | 12.86 | 979,699 | -0.37(-2.77%) |
Apr 29, 2009 | 13.20 | 13.53 | 13.06 | 13.22 | 1,126,824 | +0.19(+1.44%) |
Apr 28, 2009 | 13.19 | 13.25 | 12.75 | 13.04 | 1,016,269 | -0.52(-3.86%) |
Apr 27, 2009 | 13.84 | 13.90 | 13.30 | 13.56 | 1,407,069 | -0.29(-2.08%) |
Apr 24, 2009 | 13.27 | 14.00 | 13.26 | 13.85 | 1,813,478 | +0.80(+6.10%) |
Apr 23, 2009 | 12.64 | 13.48 | 12.53 | 13.05 | 1,500,092 | +0.64(+5.15%) |
Apr 22, 2009 | 12.08 | 12.77 | 12.03 | 12.41 | 1,570,708 | +0.50(+4.19%) |
Apr 21, 2009 | 12.17 | 12.44 | 11.72 | 11.91 | 1,049,502 | -0.18(-1.48%) |
Apr 20, 2009 | 12.21 | 12.45 | 12.05 | 12.09 | 1,574,758 | +0.02(+0.13%) |
Apr 17, 2009 | 12.41 | 12.58 | 11.94 | 12.08 | 1,254,618 | -0.48(-3.79%) |
Apr 16, 2009 | 13.33 | 13.33 | 12.37 | 12.55 | 1,369,228 | -0.64(-4.85%) |
Apr 15, 2009 | 12.94 | 13.26 | 12.94 | 13.19 | 866,232 | +0.18(+1.38%) |
Apr 14, 2009 | 12.87 | 13.30 | 12.87 | 13.01 | 1,131,763 | +0.09(+0.66%) |
Apr 13, 2009 | 13.20 | 13.20 | 12.82 | 12.93 | 819,191 | +0.46(+3.69%) |
Apr 09, 2009 | 12.59 | 12.62 | 12.23 | 12.47 | 639,330 | -0.02(-0.12%) |
Apr 08, 2009 | 12.55 | 12.69 | 12.10 | 12.48 | 1,006,796 | +0.16(+1.27%) |
Apr 07, 2009 | 12.48 | 12.66 | 12.30 | 12.33 | 1,010,696 | +0.06(+0.51%) |
Apr 06, 2009 | 12.63 | 12.63 | 12.08 | 12.27 | 1,665,123 | -0.76(-5.81%) |
Apr 03, 2009 | 13.86 | 14.06 | 12.86 | 13.02 | 1,785,965 | -0.87(-6.24%) |
Apr 02, 2009 | 13.81 | 13.90 | 13.47 | 13.89 | 1,393,910 | -0.23(-1.60%) |
Apr 01, 2009 | 13.67 | 14.15 | 13.61 | 14.11 | 1,173,092 | +0.52(+3.85%) |
Mar 31, 2009 | 13.73 | 13.89 | 13.35 | 13.59 | 1,231,031 | +0.21(+1.57%) |
Mar 30, 2009 | 13.61 | 13.89 | 13.19 | 13.38 | 1,647,454 | -0.92(-6.44%) |
Mar 26, 2009 | 14.71 | 14.89 | 14.19 | 14.30 | 1,609,013 | -0.20(-1.35%) |
Mar 25, 2009 | 14.47 | 14.86 | 14.04 | 14.50 | 1,660,915 | +0.20(+1.42%) |
Mar 24, 2009 | 13.85 | 14.52 | 13.50 | 14.29 | 2,203,242 | +0.04(+0.27%) |
Mar 23, 2009 | 14.28 | 14.53 | 13.81 | 14.25 | 2,156,751 | +0.62(+4.52%) |
Mar 20, 2009 | 13.80 | 13.88 | 13.37 | 13.64 | 2,605,166 | -0.21(-1.52%) |
Mar 19, 2009 | 12.63 | 13.97 | 12.54 | 13.85 | 3,540,656 | +1.62(+13.27%) |
Mar 18, 2009 | 11.03 | 12.36 | 10.77 | 12.23 | 2,251,108 | +0.95(+8.44%) |
Mar 17, 2009 | 11.29 | 11.37 | 11.12 | 11.27 | 776,093 | +0.23(+2.05%) |
Mar 16, 2009 | 11.24 | 11.34 | 10.89 | 11.05 | 688,754 | -0.30(-2.61%) |
Mar 13, 2009 | 11.20 | 11.48 | 11.16 | 11.34 | 754,267 | +0.21(+1.89%) |
Mar 12, 2009 | 10.61 | 11.16 | 10.54 | 11.13 | 1,108,594 | +0.62(+5.86%) |
Mar 11, 2009 | 10.25 | 10.76 | 10.09 | 10.52 | 1,424,710 | +0.42(+4.17%) |
Mar 10, 2009 | 10.47 | 10.57 | 9.846 | 10.10 | 1,762,696 | -0.47(-4.43%) |
Mar 09, 2009 | 11.11 | 11.11 | 10.40 | 10.56 | 1,097,037 | -0.61(-5.45%) |
Mar 06, 2009 | 11.28 | 11.51 | 10.95 | 11.17 | 2,201,537 | +0.01(+0.07%) |
Mar 05, 2009 | 10.57 | 11.25 | 10.57 | 11.16 | 1,657,779 | +0.59(+5.53%) |
Mar 04, 2009 | 10.92 | 11.12 | 10.53 | 10.58 | 1,812,669 | +0.41(+3.99%) |