Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.01 | 19.30 | 18.84 | 19.30 | 926,544 | +0.30(+1.58%) |
May 28, 2009 | 18.68 | 19.08 | 18.53 | 19.00 | 1,434,719 | +0.56(+3.05%) |
May 27, 2009 | 19.04 | 19.15 | 18.43 | 18.44 | 1,211,651 | -0.65(-3.39%) |
May 26, 2009 | 18.11 | 19.10 | 18.09 | 19.09 | 1,092,637 | +0.76(+4.16%) |
May 22, 2009 | 18.38 | 18.62 | 18.25 | 18.33 | 610,206 | +0.00(+0.00%) |
May 21, 2009 | 18.29 | 18.40 | 18.03 | 18.33 | 1,025,483 | -0.22(-1.20%) |
May 20, 2009 | 19.07 | 19.32 | 18.50 | 18.55 | 966,717 | -0.46(-2.43%) |
May 19, 2009 | 18.92 | 19.20 | 18.78 | 19.01 | 1,063,122 | -0.03(-0.16%) |
May 18, 2009 | 18.65 | 19.08 | 18.65 | 19.04 | 1,096,975 | +0.61(+3.30%) |
May 15, 2009 | 18.22 | 18.76 | 18.11 | 18.43 | 1,379,987 | +0.28(+1.57%) |
May 14, 2009 | 17.79 | 18.37 | 17.79 | 18.15 | 1,231,807 | +0.30(+1.68%) |
May 13, 2009 | 18.00 | 18.12 | 17.72 | 17.85 | 1,996,682 | -0.48(-2.60%) |
May 12, 2009 | 18.62 | 18.62 | 17.84 | 18.33 | 2,352,491 | -0.10(-0.54%) |
May 11, 2009 | 19.07 | 19.08 | 18.23 | 18.43 | 1,875,339 | -1.42(-7.13%) |
May 08, 2009 | 19.33 | 19.84 | 19.31 | 19.84 | 1,023,324 | +0.68(+3.53%) |
May 07, 2009 | 19.73 | 19.76 | 19.00 | 19.17 | 1,345,217 | -0.32(-1.66%) |
May 06, 2009 | 19.39 | 19.57 | 19.19 | 19.49 | 1,384,197 | +0.28(+1.44%) |
May 05, 2009 | 19.16 | 19.27 | 19.06 | 19.21 | 1,048,972 | -0.05(-0.24%) |
May 04, 2009 | 18.87 | 19.26 | 18.58 | 19.26 | 763,266 | +0.59(+3.17%) |
May 01, 2009 | 18.51 | 18.89 | 18.30 | 18.67 | 769,463 | +0.17(+0.92%) |
Apr 30, 2009 | 18.97 | 19.13 | 18.38 | 18.50 | 1,388,673 | -0.11(-0.58%) |
Apr 29, 2009 | 18.13 | 18.81 | 18.13 | 18.60 | 1,465,556 | +0.61(+3.38%) |
Apr 28, 2009 | 18.09 | 18.44 | 17.60 | 18.00 | 1,483,033 | -0.19(-1.06%) |
Apr 27, 2009 | 18.43 | 18.50 | 18.08 | 18.19 | 1,046,525 | -0.42(-2.23%) |
Apr 24, 2009 | 18.19 | 18.76 | 18.00 | 18.60 | 1,599,140 | +0.53(+2.94%) |
Apr 23, 2009 | 17.20 | 18.16 | 17.20 | 18.07 | 1,924,576 | +0.92(+5.34%) |
Apr 22, 2009 | 16.94 | 17.58 | 16.86 | 17.16 | 1,352,525 | +0.00(+0.00%) |
Apr 21, 2009 | 16.46 | 17.16 | 16.46 | 17.16 | 1,134,075 | +0.48(+2.86%) |
Apr 20, 2009 | 17.18 | 17.18 | 16.65 | 16.68 | 1,013,088 | -0.68(-3.90%) |
Apr 17, 2009 | 17.12 | 17.43 | 16.91 | 17.36 | 1,312,241 | +0.33(+1.94%) |
Apr 16, 2009 | 16.87 | 17.12 | 16.62 | 17.03 | 1,001,884 | +0.23(+1.37%) |
Apr 15, 2009 | 15.90 | 16.80 | 15.90 | 16.80 | 1,103,639 | +0.41(+2.49%) |
Apr 14, 2009 | 16.61 | 16.62 | 16.18 | 16.39 | 1,314,117 | -0.37(-2.20%) |
Apr 13, 2009 | 16.69 | 16.85 | 16.45 | 16.76 | 965,724 | -0.03(-0.18%) |
Apr 09, 2009 | 16.64 | 16.93 | 16.49 | 16.79 | 1,030,161 | +0.38(+2.30%) |
Apr 08, 2009 | 16.26 | 16.44 | 16.14 | 16.41 | 1,160,825 | +0.22(+1.38%) |
Apr 07, 2009 | 16.28 | 16.43 | 16.06 | 16.19 | 1,116,175 | -0.33(-2.00%) |
Apr 06, 2009 | 16.65 | 16.78 | 16.18 | 16.52 | 1,069,455 | -0.26(-1.56%) |
Apr 03, 2009 | 16.68 | 16.78 | 16.34 | 16.78 | 1,314,357 | +0.14(+0.83%) |
Apr 02, 2009 | 16.60 | 16.84 | 16.43 | 16.64 | 1,508,136 | +0.42(+2.56%) |
Apr 01, 2009 | 15.87 | 16.30 | 15.65 | 16.23 | 1,847,469 | +0.09(+0.57%) |
Mar 31, 2009 | 16.24 | 16.41 | 15.88 | 16.13 | 2,126,289 | +0.19(+1.21%) |
Mar 30, 2009 | 15.97 | 16.14 | 15.61 | 15.94 | 2,255,341 | -0.91(-5.39%) |
Mar 26, 2009 | 16.45 | 16.92 | 16.36 | 16.85 | 1,538,960 | +0.46(+2.82%) |
Mar 25, 2009 | 16.30 | 16.77 | 15.91 | 16.39 | 1,439,410 | +0.17(+1.04%) |
Mar 24, 2009 | 16.06 | 16.60 | 15.90 | 16.22 | 1,529,945 | -0.02(-0.09%) |
Mar 23, 2009 | 15.60 | 16.24 | 15.58 | 16.23 | 1,191,977 | +0.78(+5.03%) |
Mar 20, 2009 | 15.68 | 15.88 | 15.33 | 15.46 | 1,099,012 | -0.28(-1.81%) |
Mar 19, 2009 | 15.77 | 15.97 | 15.60 | 15.74 | 1,072,998 | +0.03(+0.20%) |
Mar 18, 2009 | 15.13 | 15.86 | 15.03 | 15.71 | 1,389,729 | +0.52(+3.39%) |
Mar 17, 2009 | 14.96 | 15.20 | 14.83 | 15.20 | 1,042,930 | +0.22(+1.49%) |
Mar 16, 2009 | 14.98 | 15.30 | 14.91 | 14.97 | 1,313,601 | +0.15(+1.04%) |
Mar 13, 2009 | 14.54 | 14.89 | 14.40 | 14.82 | 0 | +0.28(+1.90%) |
Mar 12, 2009 | 14.06 | 14.61 | 13.79 | 14.54 | 1,448,361 | +0.48(+3.45%) |
Mar 11, 2009 | 13.88 | 14.19 | 13.77 | 14.06 | 1,409,812 | +0.29(+2.12%) |
Mar 10, 2009 | 13.39 | 13.80 | 13.16 | 13.76 | 1,523,194 | +0.62(+4.68%) |
Mar 09, 2009 | 13.10 | 13.32 | 13.06 | 13.15 | 1,432,456 | -0.11(-0.81%) |
Mar 06, 2009 | 13.50 | 13.56 | 12.96 | 13.26 | 0 | +0.02(+0.12%) |
Mar 05, 2009 | 13.50 | 13.57 | 13.13 | 13.24 | 1,402,433 | -0.50(-3.64%) |
Mar 04, 2009 | 13.51 | 13.94 | 13.46 | 13.74 | 1,595,987 | +0.10(+0.73%) |