Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.96 | 19.33 | 18.66 | 19.26 | 6,863,597 | +0.46(+2.45%) |
May 28, 2009 | 18.68 | 19.09 | 18.27 | 18.80 | 2,953,403 | +0.45(+2.43%) |
May 27, 2009 | 18.90 | 19.18 | 18.29 | 18.36 | 3,227,435 | -0.40(-2.15%) |
May 26, 2009 | 17.98 | 18.79 | 17.84 | 18.76 | 3,777,340 | +0.58(+3.18%) |
May 22, 2009 | 18.07 | 18.34 | 17.78 | 18.18 | 2,435,046 | +0.18(+1.02%) |
May 21, 2009 | 18.37 | 18.37 | 17.51 | 18.00 | 2,795,373 | -0.65(-3.50%) |
May 20, 2009 | 17.90 | 18.98 | 17.90 | 18.65 | 4,391,470 | +0.91(+5.11%) |
May 19, 2009 | 17.77 | 17.95 | 17.56 | 17.74 | 4,484,646 | +0.09(+0.52%) |
May 18, 2009 | 17.42 | 17.72 | 17.30 | 17.65 | 3,786,094 | +0.47(+2.74%) |
May 15, 2009 | 17.66 | 17.79 | 17.05 | 17.18 | 3,215,761 | -0.61(-3.45%) |
May 14, 2009 | 17.05 | 17.88 | 17.05 | 17.79 | 4,317,813 | +0.77(+4.50%) |
May 13, 2009 | 16.88 | 17.12 | 16.55 | 17.03 | 3,707,691 | -0.12(-0.68%) |
May 12, 2009 | 17.00 | 17.25 | 16.64 | 17.14 | 3,455,490 | +0.33(+1.96%) |
May 11, 2009 | 17.28 | 17.36 | 16.70 | 16.82 | 3,565,161 | -0.88(-4.95%) |
May 08, 2009 | 17.12 | 17.72 | 17.11 | 17.69 | 4,317,500 | +1.08(+6.49%) |
May 07, 2009 | 16.87 | 16.96 | 16.55 | 16.61 | 6,929,716 | -0.03(-0.17%) |
May 06, 2009 | 16.36 | 16.85 | 16.22 | 16.64 | 6,385,291 | +0.68(+4.24%) |
May 05, 2009 | 16.98 | 17.31 | 15.39 | 15.96 | 15,051,889 | -2.17(-11.95%) |
May 04, 2009 | 17.44 | 18.26 | 17.44 | 18.13 | 3,666,394 | +0.73(+4.18%) |
May 01, 2009 | 17.20 | 17.65 | 17.00 | 17.40 | 1,927,421 | +0.13(+0.76%) |
Apr 30, 2009 | 17.93 | 18.11 | 17.24 | 17.27 | 2,415,890 | -0.38(-2.13%) |
Apr 29, 2009 | 17.16 | 17.90 | 17.13 | 17.65 | 2,499,729 | +0.65(+3.84%) |
Apr 28, 2009 | 16.38 | 17.15 | 16.21 | 17.00 | 2,985,075 | +0.36(+2.15%) |
Apr 27, 2009 | 16.00 | 16.75 | 15.66 | 16.64 | 2,479,021 | +0.29(+1.78%) |
Apr 24, 2009 | 16.32 | 16.85 | 16.21 | 16.35 | 2,667,936 | +0.21(+1.32%) |
Apr 23, 2009 | 16.31 | 16.34 | 15.64 | 16.13 | 2,497,941 | -0.11(-0.70%) |
Apr 22, 2009 | 16.18 | 16.90 | 16.00 | 16.25 | 2,758,027 | -0.10(-0.59%) |
Apr 21, 2009 | 15.27 | 16.39 | 14.89 | 16.34 | 6,316,844 | +1.08(+7.06%) |
Apr 20, 2009 | 16.14 | 16.14 | 15.26 | 15.27 | 2,505,019 | -1.09(-6.65%) |
Apr 17, 2009 | 16.89 | 16.89 | 16.34 | 16.35 | 1,974,689 | -0.52(-3.11%) |
Apr 16, 2009 | 16.49 | 16.96 | 16.30 | 16.88 | 2,637,043 | +0.55(+3.36%) |
Apr 15, 2009 | 15.95 | 16.50 | 15.95 | 16.33 | 2,158,043 | +0.23(+1.41%) |
Apr 14, 2009 | 16.70 | 16.70 | 16.07 | 16.10 | 1,781,091 | -0.76(-4.48%) |
Apr 13, 2009 | 16.79 | 16.97 | 16.54 | 16.86 | 1,606,161 | -0.22(-1.31%) |
Apr 09, 2009 | 16.73 | 17.09 | 16.44 | 17.08 | 2,405,160 | +0.89(+5.52%) |
Apr 08, 2009 | 16.16 | 16.23 | 15.72 | 16.19 | 3,262,236 | +0.14(+0.88%) |
Apr 07, 2009 | 16.19 | 16.53 | 15.98 | 16.05 | 1,694,097 | -0.55(-3.31%) |
Apr 06, 2009 | 16.81 | 16.84 | 16.33 | 16.60 | 1,749,453 | -0.48(-2.82%) |
Apr 03, 2009 | 16.84 | 17.08 | 16.36 | 17.08 | 1,857,047 | +0.14(+0.84%) |
Apr 02, 2009 | 16.37 | 17.28 | 16.37 | 16.94 | 4,558,154 | +1.04(+6.53%) |
Apr 01, 2009 | 14.91 | 16.00 | 14.71 | 15.90 | 3,330,068 | +0.61(+3.96%) |
Mar 31, 2009 | 15.00 | 15.57 | 14.88 | 15.29 | 2,334,843 | +0.39(+2.64%) |
Mar 30, 2009 | 14.71 | 14.93 | 14.35 | 14.90 | 2,172,482 | -1.35(-8.33%) |
Mar 26, 2009 | 15.77 | 16.26 | 15.65 | 16.25 | 2,525,761 | +0.69(+4.42%) |
Mar 25, 2009 | 15.61 | 16.07 | 15.11 | 15.56 | 4,007,772 | +0.10(+0.66%) |
Mar 24, 2009 | 15.18 | 15.57 | 15.02 | 15.46 | 2,885,193 | -0.02(-0.14%) |
Mar 23, 2009 | 14.90 | 15.48 | 14.87 | 15.48 | 2,145,796 | +1.25(+8.77%) |
Mar 20, 2009 | 14.85 | 14.86 | 14.08 | 14.23 | 3,053,417 | -0.66(-4.45%) |
Mar 19, 2009 | 14.49 | 14.90 | 14.31 | 14.90 | 2,905,100 | +0.65(+4.56%) |
Mar 18, 2009 | 13.62 | 14.30 | 13.37 | 14.25 | 3,072,054 | +0.66(+4.87%) |
Mar 17, 2009 | 13.38 | 13.59 | 13.11 | 13.59 | 3,254,514 | +0.17(+1.24%) |
Mar 16, 2009 | 14.04 | 14.17 | 13.36 | 13.42 | 3,119,728 | -0.50(-3.57%) |
Mar 13, 2009 | 14.08 | 14.08 | 13.68 | 13.92 | 0 | +0.04(+0.28%) |
Mar 12, 2009 | 13.76 | 13.95 | 13.39 | 13.88 | 2,886,844 | +0.09(+0.64%) |
Mar 11, 2009 | 13.67 | 13.98 | 13.47 | 13.79 | 2,182,088 | +0.30(+2.26%) |
Mar 10, 2009 | 12.71 | 13.55 | 12.70 | 13.48 | 2,646,858 | +0.98(+7.85%) |
Mar 09, 2009 | 12.58 | 13.01 | 12.41 | 12.50 | 2,009,636 | -0.23(-1.84%) |
Mar 06, 2009 | 13.13 | 13.32 | 12.37 | 12.74 | 0 | -0.24(-1.86%) |
Mar 05, 2009 | 13.65 | 13.70 | 12.85 | 12.98 | 1,823,892 | -1.02(-7.29%) |
Mar 04, 2009 | 13.42 | 14.27 | 13.39 | 14.00 | 2,818,349 | +1.05(+8.10%) |