Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.91 | 19.35 | 17.82 | 19.27 | 2,581,770 | +1.47(+8.24%) |
May 28, 2009 | 18.06 | 18.10 | 17.36 | 17.80 | 1,242,217 | -0.02(-0.14%) |
May 27, 2009 | 18.17 | 18.59 | 17.65 | 17.82 | 1,060,483 | -0.39(-2.15%) |
May 26, 2009 | 17.16 | 18.47 | 16.90 | 18.21 | 1,480,237 | +1.16(+6.83%) |
May 22, 2009 | 17.21 | 17.46 | 16.72 | 17.05 | 989,238 | -0.12(-0.71%) |
May 21, 2009 | 17.15 | 17.30 | 16.59 | 17.17 | 1,178,048 | -0.13(-0.75%) |
May 20, 2009 | 17.80 | 17.93 | 17.21 | 17.30 | 1,287,235 | -0.32(-1.80%) |
May 19, 2009 | 17.87 | 18.09 | 17.52 | 17.62 | 1,141,863 | -0.31(-1.73%) |
May 18, 2009 | 16.92 | 17.94 | 16.92 | 17.93 | 1,450,520 | +1.16(+6.90%) |
May 15, 2009 | 16.99 | 17.23 | 16.48 | 16.77 | 1,079,561 | -0.17(-1.01%) |
May 14, 2009 | 16.92 | 17.53 | 16.64 | 16.94 | 1,312,559 | +0.14(+0.82%) |
May 13, 2009 | 16.78 | 16.97 | 16.15 | 16.81 | 1,489,537 | -0.15(-0.91%) |
May 12, 2009 | 18.08 | 18.09 | 16.81 | 16.96 | 1,769,612 | -1.05(-5.83%) |
May 11, 2009 | 18.08 | 18.35 | 17.41 | 18.01 | 970,584 | -0.38(-2.08%) |
May 08, 2009 | 18.79 | 18.86 | 17.96 | 18.39 | 1,113,660 | -0.16(-0.88%) |
May 07, 2009 | 18.99 | 19.20 | 18.44 | 18.56 | 1,550,872 | -0.29(-1.51%) |
May 06, 2009 | 19.23 | 19.35 | 18.59 | 18.84 | 1,277,764 | -0.26(-1.36%) |
May 05, 2009 | 18.89 | 19.36 | 18.52 | 19.10 | 2,211,583 | +0.15(+0.77%) |
May 04, 2009 | 17.72 | 19.04 | 17.68 | 18.96 | 2,403,635 | +1.35(+7.68%) |
May 01, 2009 | 17.45 | 17.64 | 17.09 | 17.60 | 1,702,150 | +0.19(+1.08%) |
Apr 30, 2009 | 17.27 | 18.18 | 17.12 | 17.42 | 2,338,224 | +0.25(+1.47%) |
Apr 29, 2009 | 19.12 | 19.45 | 16.61 | 17.16 | 6,671,525 | -1.74(-9.18%) |
Apr 28, 2009 | 18.13 | 19.14 | 17.91 | 18.90 | 1,678,820 | +0.81(+4.50%) |
Apr 27, 2009 | 18.04 | 18.70 | 17.82 | 18.08 | 1,564,381 | -0.21(-1.16%) |
Apr 24, 2009 | 17.92 | 18.56 | 17.86 | 18.30 | 1,502,710 | +0.51(+2.84%) |
Apr 23, 2009 | 17.85 | 17.95 | 17.40 | 17.79 | 1,369,672 | +0.02(+0.09%) |
Apr 22, 2009 | 17.88 | 18.25 | 17.63 | 17.78 | 1,327,865 | -0.15(-0.86%) |
Apr 21, 2009 | 17.21 | 18.12 | 17.21 | 17.93 | 906,571 | +0.68(+3.97%) |
Apr 20, 2009 | 17.27 | 17.42 | 16.88 | 17.25 | 789,645 | -0.37(-2.08%) |
Apr 17, 2009 | 17.45 | 17.72 | 17.07 | 17.61 | 973,906 | +0.14(+0.79%) |
Apr 16, 2009 | 17.07 | 17.63 | 16.78 | 17.47 | 666,201 | +0.54(+3.17%) |
Apr 15, 2009 | 16.90 | 17.06 | 16.54 | 16.94 | 952,921 | -0.16(-0.95%) |
Apr 14, 2009 | 17.54 | 17.54 | 16.95 | 17.10 | 907,402 | -0.73(-4.11%) |
Apr 13, 2009 | 17.44 | 17.99 | 17.30 | 17.83 | 1,486,404 | +0.23(+1.30%) |
Apr 09, 2009 | 16.85 | 17.62 | 16.81 | 17.60 | 1,166,508 | +1.21(+7.41%) |
Apr 08, 2009 | 15.94 | 16.41 | 15.94 | 16.39 | 666,766 | +0.45(+2.81%) |
Apr 07, 2009 | 16.03 | 16.28 | 15.78 | 15.94 | 995,212 | -0.28(-1.71%) |
Apr 06, 2009 | 16.11 | 16.29 | 15.80 | 16.22 | 799,628 | -0.06(-0.35%) |
Apr 03, 2009 | 16.15 | 16.30 | 15.76 | 16.28 | 774,622 | +0.14(+0.86%) |
Apr 02, 2009 | 15.85 | 16.37 | 15.70 | 16.14 | 2,412,515 | +0.59(+3.83%) |
Apr 01, 2009 | 15.10 | 15.80 | 14.93 | 15.54 | 1,242,242 | +0.22(+1.44%) |
Mar 31, 2009 | 15.31 | 15.66 | 14.83 | 15.32 | 1,490,089 | +0.15(+1.02%) |
Mar 30, 2009 | 14.92 | 15.23 | 14.57 | 15.17 | 764,634 | -0.37(-2.41%) |
Mar 26, 2009 | 15.57 | 15.71 | 15.33 | 15.54 | 1,401,781 | +0.15(+0.95%) |
Mar 25, 2009 | 15.45 | 15.89 | 14.83 | 15.40 | 1,054,412 | +0.11(+0.75%) |
Mar 24, 2009 | 15.35 | 15.59 | 15.27 | 15.28 | 1,301,018 | -0.24(-1.52%) |
Mar 23, 2009 | 15.22 | 15.52 | 15.12 | 15.52 | 1,209,397 | +0.32(+2.09%) |
Mar 20, 2009 | 15.64 | 15.92 | 15.14 | 15.20 | 820,211 | -0.37(-2.35%) |
Mar 19, 2009 | 15.80 | 15.91 | 15.36 | 15.57 | 657,216 | -0.06(-0.36%) |
Mar 18, 2009 | 15.33 | 15.95 | 15.14 | 15.62 | 1,663,985 | +0.13(+0.84%) |
Mar 17, 2009 | 14.65 | 15.59 | 14.65 | 15.49 | 1,654,544 | +0.87(+5.96%) |
Mar 16, 2009 | 15.06 | 15.06 | 14.57 | 14.62 | 976,229 | -0.27(-1.81%) |
Mar 13, 2009 | 14.78 | 14.96 | 14.34 | 14.89 | 0 | +0.11(+0.77%) |
Mar 12, 2009 | 14.58 | 14.92 | 14.25 | 14.78 | 1,874,047 | +0.20(+1.34%) |
Mar 11, 2009 | 13.93 | 14.88 | 13.60 | 14.58 | 2,253,298 | +1.14(+8.49%) |
Mar 10, 2009 | 13.06 | 13.91 | 12.95 | 13.44 | 1,325,967 | +0.55(+4.23%) |
Mar 09, 2009 | 13.18 | 13.56 | 12.81 | 12.90 | 1,356,931 | -0.38(-2.88%) |
Mar 06, 2009 | 13.34 | 13.62 | 13.03 | 13.28 | 0 | +0.15(+1.12%) |
Mar 05, 2009 | 13.12 | 13.47 | 12.96 | 13.13 | 970,365 | -0.34(-2.54%) |
Mar 04, 2009 | 13.51 | 13.94 | 13.18 | 13.47 | 1,118,233 | +0.09(+0.67%) |