Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.49 | 18.89 | 17.40 | 18.81 | 2,644,361 | +1.43(+8.24%) |
May 28, 2009 | 17.63 | 17.67 | 16.95 | 17.38 | 1,272,333 | -0.02(-0.14%) |
May 27, 2009 | 17.74 | 18.15 | 17.24 | 17.40 | 1,086,193 | -0.38(-2.15%) |
May 26, 2009 | 16.76 | 18.03 | 16.50 | 17.78 | 1,516,123 | +1.14(+6.83%) |
May 22, 2009 | 16.81 | 17.04 | 16.32 | 16.65 | 1,013,221 | -0.12(-0.71%) |
May 21, 2009 | 16.74 | 16.89 | 16.19 | 16.77 | 1,206,608 | -0.13(-0.75%) |
May 20, 2009 | 17.38 | 17.51 | 16.81 | 16.89 | 1,318,442 | -0.31(-1.80%) |
May 19, 2009 | 17.45 | 17.66 | 17.11 | 17.20 | 1,169,546 | -0.30(-1.73%) |
May 18, 2009 | 16.52 | 17.51 | 16.52 | 17.51 | 1,485,686 | +1.13(+6.90%) |
May 15, 2009 | 16.59 | 16.82 | 16.09 | 16.38 | 1,105,733 | -0.17(-1.01%) |
May 14, 2009 | 16.52 | 17.12 | 16.25 | 16.54 | 1,344,380 | +0.14(+0.82%) |
May 13, 2009 | 16.38 | 16.57 | 15.77 | 16.41 | 1,525,648 | -0.15(-0.91%) |
May 12, 2009 | 17.66 | 17.66 | 16.42 | 16.56 | 1,812,513 | -1.03(-5.83%) |
May 11, 2009 | 17.66 | 17.91 | 17.00 | 17.59 | 994,115 | -0.37(-2.08%) |
May 08, 2009 | 18.34 | 18.41 | 17.54 | 17.96 | 1,140,659 | -0.16(-0.88%) |
May 07, 2009 | 18.54 | 18.75 | 18.00 | 18.12 | 1,588,470 | -0.28(-1.51%) |
May 06, 2009 | 18.77 | 18.89 | 18.15 | 18.40 | 1,308,741 | -0.25(-1.36%) |
May 05, 2009 | 18.44 | 18.91 | 18.08 | 18.65 | 2,265,199 | +0.14(+0.77%) |
May 04, 2009 | 17.30 | 18.59 | 17.26 | 18.51 | 2,461,907 | +1.32(+7.68%) |
May 01, 2009 | 17.04 | 17.23 | 16.69 | 17.19 | 1,743,416 | +0.18(+1.08%) |
Apr 30, 2009 | 16.86 | 17.75 | 16.71 | 17.00 | 2,394,911 | +0.25(+1.47%) |
Apr 29, 2009 | 18.67 | 18.98 | 16.22 | 16.76 | 6,833,265 | -1.69(-9.18%) |
Apr 28, 2009 | 17.70 | 18.69 | 17.48 | 18.45 | 1,719,521 | +0.80(+4.50%) |
Apr 27, 2009 | 17.61 | 18.26 | 17.40 | 17.66 | 1,602,307 | -0.21(-1.16%) |
Apr 24, 2009 | 17.50 | 18.12 | 17.43 | 17.86 | 1,539,141 | +0.49(+2.84%) |
Apr 23, 2009 | 17.43 | 17.53 | 16.99 | 17.37 | 1,402,878 | +0.02(+0.09%) |
Apr 22, 2009 | 17.46 | 17.82 | 17.21 | 17.35 | 1,360,057 | -0.15(-0.86%) |
Apr 21, 2009 | 16.81 | 17.69 | 16.81 | 17.51 | 928,549 | +0.67(+3.97%) |
Apr 20, 2009 | 16.86 | 17.01 | 16.48 | 16.84 | 808,788 | -0.36(-2.08%) |
Apr 17, 2009 | 17.04 | 17.30 | 16.66 | 17.20 | 997,517 | +0.14(+0.79%) |
Apr 16, 2009 | 16.66 | 17.21 | 16.38 | 17.06 | 682,352 | +0.52(+3.17%) |
Apr 15, 2009 | 16.50 | 16.65 | 16.15 | 16.54 | 976,023 | -0.16(-0.95%) |
Apr 14, 2009 | 17.12 | 17.12 | 16.55 | 16.69 | 929,400 | -0.72(-4.11%) |
Apr 13, 2009 | 17.03 | 17.56 | 16.89 | 17.41 | 1,522,440 | +0.22(+1.30%) |
Apr 09, 2009 | 16.45 | 17.20 | 16.41 | 17.19 | 1,194,788 | +1.19(+7.41%) |
Apr 08, 2009 | 15.56 | 16.03 | 15.56 | 16.00 | 682,931 | +0.44(+2.81%) |
Apr 07, 2009 | 15.65 | 15.90 | 15.41 | 15.56 | 1,019,339 | -0.27(-1.71%) |
Apr 06, 2009 | 15.72 | 15.90 | 15.42 | 15.84 | 819,014 | -0.06(-0.35%) |
Apr 03, 2009 | 15.76 | 15.91 | 15.39 | 15.89 | 793,401 | +0.14(+0.86%) |
Apr 02, 2009 | 15.48 | 15.99 | 15.33 | 15.76 | 2,471,002 | +0.58(+3.83%) |
Apr 01, 2009 | 14.74 | 15.42 | 14.58 | 15.18 | 1,272,358 | +0.21(+1.44%) |
Mar 31, 2009 | 14.95 | 15.29 | 14.48 | 14.96 | 1,526,214 | +0.15(+1.02%) |
Mar 30, 2009 | 14.56 | 14.87 | 14.23 | 14.81 | 783,172 | -0.37(-2.41%) |
Mar 26, 2009 | 15.20 | 15.34 | 14.97 | 15.18 | 1,435,765 | +0.14(+0.95%) |
Mar 25, 2009 | 15.09 | 15.51 | 14.48 | 15.03 | 1,079,974 | +0.11(+0.75%) |
Mar 24, 2009 | 14.98 | 15.22 | 14.90 | 14.92 | 1,332,560 | -0.23(-1.52%) |
Mar 23, 2009 | 14.86 | 15.15 | 14.76 | 15.15 | 1,238,717 | +0.31(+2.09%) |
Mar 20, 2009 | 15.27 | 15.54 | 14.78 | 14.84 | 840,096 | -0.36(-2.35%) |
Mar 19, 2009 | 15.42 | 15.53 | 15.00 | 15.20 | 673,149 | -0.06(-0.37%) |
Mar 18, 2009 | 14.97 | 15.57 | 14.78 | 15.25 | 1,704,326 | +0.13(+0.84%) |
Mar 17, 2009 | 14.30 | 15.22 | 14.30 | 15.13 | 1,694,656 | +0.85(+5.96%) |
Mar 16, 2009 | 14.71 | 14.71 | 14.22 | 14.28 | 999,896 | -0.26(-1.81%) |
Mar 13, 2009 | 14.43 | 14.60 | 14.00 | 14.54 | 0 | +0.11(+0.77%) |
Mar 12, 2009 | 14.24 | 14.56 | 13.91 | 14.43 | 1,919,481 | +0.19(+1.34%) |
Mar 11, 2009 | 13.60 | 14.52 | 13.28 | 14.24 | 2,307,925 | +1.11(+8.48%) |
Mar 10, 2009 | 12.75 | 13.58 | 12.65 | 13.12 | 1,358,113 | +0.53(+4.23%) |
Mar 09, 2009 | 12.87 | 13.24 | 12.51 | 12.59 | 1,389,828 | -0.37(-2.88%) |
Mar 06, 2009 | 13.02 | 13.30 | 12.72 | 12.96 | 0 | +0.14(+1.12%) |
Mar 05, 2009 | 12.81 | 13.15 | 12.65 | 12.82 | 993,889 | -0.33(-2.54%) |
Mar 04, 2009 | 13.19 | 13.61 | 12.87 | 13.15 | 1,145,342 | +0.09(+0.67%) |