Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.47 | 18.87 | 17.39 | 18.79 | 2,646,675 | +1.43(+8.24%) |
May 28, 2009 | 17.62 | 17.65 | 16.93 | 17.36 | 1,273,446 | -0.02(-0.14%) |
May 27, 2009 | 17.72 | 18.13 | 17.22 | 17.39 | 1,087,143 | -0.38(-2.15%) |
May 26, 2009 | 16.74 | 18.01 | 16.49 | 17.77 | 1,517,450 | +1.14(+6.83%) |
May 22, 2009 | 16.79 | 17.03 | 16.31 | 16.63 | 1,014,107 | -0.12(-0.71%) |
May 21, 2009 | 16.73 | 16.88 | 16.18 | 16.75 | 1,207,663 | -0.13(-0.75%) |
May 20, 2009 | 17.36 | 17.49 | 16.79 | 16.88 | 1,319,596 | -0.31(-1.80%) |
May 19, 2009 | 17.43 | 17.65 | 17.09 | 17.19 | 1,170,569 | -0.30(-1.73%) |
May 18, 2009 | 16.50 | 17.50 | 16.50 | 17.49 | 1,486,986 | +1.13(+6.90%) |
May 15, 2009 | 16.58 | 16.81 | 16.08 | 16.36 | 1,106,701 | -0.17(-1.01%) |
May 14, 2009 | 16.50 | 17.10 | 16.23 | 16.53 | 1,345,556 | +0.14(+0.82%) |
May 13, 2009 | 16.37 | 16.55 | 15.76 | 16.39 | 1,526,983 | -0.15(-0.91%) |
May 12, 2009 | 17.64 | 17.65 | 16.40 | 16.54 | 1,814,099 | -1.03(-5.83%) |
May 11, 2009 | 17.64 | 17.90 | 16.98 | 17.57 | 994,984 | -0.37(-2.08%) |
May 08, 2009 | 18.32 | 18.40 | 17.52 | 17.94 | 1,141,657 | -0.16(-0.88%) |
May 07, 2009 | 18.52 | 18.73 | 17.99 | 18.10 | 1,589,860 | -0.28(-1.51%) |
May 06, 2009 | 18.75 | 18.88 | 18.13 | 18.38 | 1,309,886 | -0.25(-1.36%) |
May 05, 2009 | 18.43 | 18.89 | 18.06 | 18.63 | 2,267,181 | +0.14(+0.77%) |
May 04, 2009 | 17.28 | 18.57 | 17.24 | 18.49 | 2,464,061 | +1.32(+7.68%) |
May 01, 2009 | 17.02 | 17.21 | 16.67 | 17.17 | 1,744,941 | +0.18(+1.08%) |
Apr 30, 2009 | 16.85 | 17.74 | 16.70 | 16.99 | 2,397,006 | +0.25(+1.47%) |
Apr 29, 2009 | 18.65 | 18.97 | 16.20 | 16.74 | 6,839,245 | -1.69(-9.18%) |
Apr 28, 2009 | 17.68 | 18.67 | 17.47 | 18.44 | 1,721,025 | +0.79(+4.50%) |
Apr 27, 2009 | 17.59 | 18.25 | 17.39 | 17.64 | 1,603,709 | -0.21(-1.16%) |
Apr 24, 2009 | 17.48 | 18.10 | 17.42 | 17.85 | 1,540,487 | +0.49(+2.84%) |
Apr 23, 2009 | 17.41 | 17.51 | 16.97 | 17.36 | 1,404,105 | +0.02(+0.09%) |
Apr 22, 2009 | 17.44 | 17.80 | 17.20 | 17.34 | 1,361,247 | -0.15(-0.86%) |
Apr 21, 2009 | 16.79 | 17.67 | 16.79 | 17.49 | 929,362 | +0.67(+3.97%) |
Apr 20, 2009 | 16.85 | 17.00 | 16.47 | 16.82 | 809,496 | -0.36(-2.08%) |
Apr 17, 2009 | 17.02 | 17.28 | 16.65 | 17.18 | 998,390 | +0.14(+0.79%) |
Apr 16, 2009 | 16.65 | 17.20 | 16.37 | 17.05 | 682,950 | +0.52(+3.17%) |
Apr 15, 2009 | 16.48 | 16.64 | 16.13 | 16.52 | 976,877 | -0.16(-0.95%) |
Apr 14, 2009 | 17.11 | 17.11 | 16.54 | 16.68 | 930,214 | -0.72(-4.11%) |
Apr 13, 2009 | 17.01 | 17.55 | 16.88 | 17.39 | 1,523,772 | +0.22(+1.30%) |
Apr 09, 2009 | 16.43 | 17.19 | 16.39 | 17.17 | 1,195,833 | +1.18(+7.41%) |
Apr 08, 2009 | 15.55 | 16.01 | 15.55 | 15.99 | 683,528 | +0.44(+2.81%) |
Apr 07, 2009 | 15.64 | 15.88 | 15.39 | 15.55 | 1,020,231 | -0.27(-1.71%) |
Apr 06, 2009 | 15.71 | 15.89 | 15.41 | 15.82 | 819,731 | -0.06(-0.35%) |
Apr 03, 2009 | 15.75 | 15.90 | 15.38 | 15.88 | 794,096 | +0.14(+0.86%) |
Apr 02, 2009 | 15.46 | 15.97 | 15.31 | 15.74 | 2,473,164 | +0.58(+3.83%) |
Apr 01, 2009 | 14.72 | 15.41 | 14.57 | 15.16 | 1,273,471 | +0.21(+1.44%) |
Mar 31, 2009 | 14.94 | 15.27 | 14.46 | 14.95 | 1,527,550 | +0.15(+1.02%) |
Mar 30, 2009 | 14.55 | 14.86 | 14.22 | 14.80 | 783,857 | -0.37(-2.41%) |
Mar 26, 2009 | 15.19 | 15.33 | 14.96 | 15.16 | 1,437,022 | +0.14(+0.95%) |
Mar 25, 2009 | 15.07 | 15.50 | 14.46 | 15.02 | 1,080,919 | +0.11(+0.75%) |
Mar 24, 2009 | 14.97 | 15.21 | 14.89 | 14.91 | 1,333,726 | -0.23(-1.52%) |
Mar 23, 2009 | 14.84 | 15.14 | 14.75 | 15.14 | 1,239,801 | +0.31(+2.09%) |
Mar 20, 2009 | 15.26 | 15.53 | 14.76 | 14.83 | 840,831 | -0.36(-2.35%) |
Mar 19, 2009 | 15.41 | 15.52 | 14.99 | 15.19 | 673,738 | -0.06(-0.37%) |
Mar 18, 2009 | 14.96 | 15.56 | 14.76 | 15.24 | 1,705,817 | +0.13(+0.84%) |
Mar 17, 2009 | 14.29 | 15.21 | 14.29 | 15.11 | 1,696,139 | +0.85(+5.96%) |
Mar 16, 2009 | 14.69 | 14.69 | 14.21 | 14.26 | 1,000,771 | -0.26(-1.81%) |
Mar 13, 2009 | 14.41 | 14.59 | 13.99 | 14.53 | 0 | +0.11(+0.77%) |
Mar 12, 2009 | 14.22 | 14.55 | 13.90 | 14.41 | 1,921,160 | +0.19(+1.34%) |
Mar 11, 2009 | 13.59 | 14.51 | 13.27 | 14.22 | 2,309,945 | +1.11(+8.48%) |
Mar 10, 2009 | 12.74 | 13.56 | 12.63 | 13.11 | 1,359,302 | +0.53(+4.23%) |
Mar 09, 2009 | 12.86 | 13.23 | 12.50 | 12.58 | 1,391,044 | -0.37(-2.88%) |
Mar 06, 2009 | 13.01 | 13.29 | 12.71 | 12.95 | 0 | +0.14(+1.12%) |
Mar 05, 2009 | 12.80 | 13.14 | 12.64 | 12.81 | 994,759 | -0.33(-2.54%) |
Mar 04, 2009 | 13.18 | 13.60 | 12.86 | 13.14 | 1,146,345 | +0.09(+0.67%) |