Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.54 | 18.15 | 17.33 | 18.15 | 573,476 | +0.67(+3.83%) |
May 28, 2009 | 17.55 | 17.80 | 17.01 | 17.48 | 277,924 | +0.05(+0.29%) |
May 27, 2009 | 17.46 | 17.96 | 17.25 | 17.43 | 469,439 | -0.19(-1.08%) |
May 26, 2009 | 16.55 | 17.62 | 16.55 | 17.62 | 620,424 | +0.98(+5.89%) |
May 22, 2009 | 16.37 | 16.89 | 16.30 | 16.64 | 499,099 | +0.44(+2.72%) |
May 21, 2009 | 16.97 | 17.13 | 15.97 | 16.20 | 544,462 | -0.91(-5.32%) |
May 20, 2009 | 17.50 | 17.97 | 17.03 | 17.11 | 437,342 | -0.25(-1.44%) |
May 19, 2009 | 17.29 | 17.67 | 17.14 | 17.36 | 498,966 | +0.07(+0.40%) |
May 18, 2009 | 16.79 | 17.49 | 16.64 | 17.29 | 461,782 | +0.74(+4.47%) |
May 15, 2009 | 16.23 | 16.78 | 16.20 | 16.55 | 832,379 | +0.30(+1.85%) |
May 14, 2009 | 15.65 | 16.45 | 15.62 | 16.25 | 593,326 | +0.75(+4.84%) |
May 13, 2009 | 16.00 | 16.11 | 15.47 | 15.50 | 608,122 | -0.53(-3.31%) |
May 12, 2009 | 16.31 | 16.48 | 15.47 | 16.03 | 602,159 | -0.28(-1.72%) |
May 11, 2009 | 16.48 | 16.64 | 16.06 | 16.31 | 326,960 | -0.34(-2.04%) |
May 08, 2009 | 16.95 | 17.47 | 16.07 | 16.65 | 503,747 | -0.05(-0.30%) |
May 07, 2009 | 18.15 | 18.15 | 16.39 | 16.70 | 553,661 | -1.24(-6.91%) |
May 06, 2009 | 17.99 | 18.35 | 17.46 | 17.94 | 709,699 | +0.07(+0.39%) |
May 05, 2009 | 18.18 | 18.18 | 17.63 | 17.87 | 503,453 | -0.39(-2.14%) |
May 04, 2009 | 18.28 | 18.41 | 17.74 | 18.26 | 446,857 | +0.33(+1.84%) |
May 01, 2009 | 17.30 | 18.12 | 17.00 | 17.93 | 678,944 | +0.50(+2.87%) |
Apr 30, 2009 | 18.15 | 18.50 | 17.10 | 17.43 | 2,372,539 | -2.59(-12.94%) |
Apr 29, 2009 | 19.72 | 21.23 | 19.66 | 20.02 | 972,601 | +0.32(+1.62%) |
Apr 28, 2009 | 19.27 | 19.85 | 19.10 | 19.70 | 411,838 | +0.36(+1.86%) |
Apr 27, 2009 | 19.77 | 19.98 | 19.19 | 19.34 | 427,195 | -0.76(-3.78%) |
Apr 24, 2009 | 19.70 | 20.34 | 19.42 | 20.10 | 442,592 | +0.49(+2.50%) |
Apr 23, 2009 | 19.32 | 19.68 | 18.87 | 19.61 | 318,215 | +0.35(+1.82%) |
Apr 22, 2009 | 18.59 | 19.80 | 18.48 | 19.26 | 340,463 | +0.41(+2.18%) |
Apr 21, 2009 | 18.96 | 19.09 | 18.54 | 18.85 | 488,735 | -0.20(-1.05%) |
Apr 20, 2009 | 19.37 | 19.73 | 19.00 | 19.05 | 255,255 | -0.79(-3.98%) |
Apr 17, 2009 | 19.73 | 19.95 | 19.31 | 19.84 | 476,661 | +0.15(+0.76%) |
Apr 16, 2009 | 19.27 | 19.72 | 19.25 | 19.69 | 463,504 | +0.55(+2.87%) |
Apr 15, 2009 | 19.25 | 19.46 | 18.82 | 19.14 | 365,125 | -0.29(-1.49%) |
Apr 14, 2009 | 19.02 | 19.52 | 18.83 | 19.43 | 480,464 | +0.33(+1.73%) |
Apr 13, 2009 | 19.16 | 19.44 | 18.94 | 19.10 | 393,793 | -0.33(-1.70%) |
Apr 09, 2009 | 18.07 | 19.49 | 17.97 | 19.43 | 731,292 | +1.51(+8.43%) |
Apr 08, 2009 | 17.36 | 17.95 | 17.29 | 17.92 | 418,215 | +0.72(+4.19%) |
Apr 07, 2009 | 17.85 | 18.18 | 17.16 | 17.20 | 430,194 | -0.85(-4.71%) |
Apr 06, 2009 | 18.42 | 18.47 | 17.87 | 18.05 | 378,591 | -0.65(-3.48%) |
Apr 03, 2009 | 18.80 | 18.81 | 18.24 | 18.70 | 597,508 | -0.03(-0.16%) |
Apr 02, 2009 | 18.45 | 19.28 | 18.45 | 18.73 | 621,637 | +0.71(+3.94%) |
Apr 01, 2009 | 17.87 | 18.26 | 17.75 | 18.02 | 687,250 | +0.00(+0.00%) |
Mar 31, 2009 | 18.76 | 18.76 | 17.95 | 18.02 | 797,921 | -0.44(-2.38%) |
Mar 30, 2009 | 18.28 | 18.57 | 18.25 | 18.46 | 715,897 | -0.15(-0.81%) |
Mar 26, 2009 | 17.18 | 18.81 | 17.12 | 18.61 | 1,578,060 | +1.74(+10.31%) |
Mar 25, 2009 | 17.06 | 17.73 | 16.23 | 16.87 | 453,320 | -0.12(-0.71%) |
Mar 24, 2009 | 16.79 | 17.18 | 16.71 | 16.99 | 453,614 | +0.02(+0.12%) |
Mar 23, 2009 | 16.85 | 17.17 | 16.37 | 16.97 | 564,330 | +0.62(+3.79%) |
Mar 20, 2009 | 15.81 | 16.75 | 15.73 | 16.35 | 1,126,959 | +0.73(+4.67%) |
Mar 19, 2009 | 15.87 | 15.93 | 15.49 | 15.62 | 330,144 | -0.01(-0.06%) |
Mar 18, 2009 | 15.51 | 15.91 | 15.23 | 15.63 | 531,292 | +0.04(+0.26%) |
Mar 17, 2009 | 14.73 | 15.60 | 14.69 | 15.59 | 366,177 | +0.82(+5.55%) |
Mar 16, 2009 | 15.26 | 15.26 | 14.65 | 14.77 | 217,207 | -0.33(-2.19%) |
Mar 13, 2009 | 15.20 | 15.24 | 14.75 | 15.10 | 330,280 | -0.07(-0.46%) |
Mar 12, 2009 | 14.32 | 15.38 | 14.16 | 15.17 | 420,414 | +0.78(+5.42%) |
Mar 11, 2009 | 14.27 | 14.73 | 14.23 | 14.39 | 289,561 | +0.15(+1.05%) |
Mar 10, 2009 | 13.58 | 14.47 | 13.49 | 14.24 | 608,048 | +0.89(+6.67%) |
Mar 09, 2009 | 13.70 | 14.22 | 13.30 | 13.35 | 263,951 | -0.52(-3.75%) |
Mar 06, 2009 | 14.14 | 14.38 | 13.48 | 13.87 | 440,619 | -0.17(-1.21%) |
Mar 05, 2009 | 14.34 | 14.81 | 14.03 | 14.04 | 366,567 | -0.65(-4.42%) |
Mar 04, 2009 | 14.19 | 14.92 | 14.01 | 14.69 | 270,676 | +0.67(+4.78%) |