Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.42 | 16.76 | 16.22 | 16.72 | 1,184,698 | +0.32(+1.94%) |
May 28, 2009 | 16.40 | 16.52 | 15.70 | 16.41 | 979,868 | +0.21(+1.30%) |
May 27, 2009 | 16.45 | 16.80 | 16.07 | 16.20 | 1,133,870 | -0.32(-1.96%) |
May 26, 2009 | 15.71 | 16.61 | 15.51 | 16.52 | 1,067,045 | +0.53(+3.31%) |
May 22, 2009 | 16.57 | 16.65 | 15.97 | 15.99 | 916,750 | -0.38(-2.35%) |
May 21, 2009 | 16.67 | 16.67 | 16.05 | 16.37 | 1,172,501 | -0.50(-2.94%) |
May 20, 2009 | 17.09 | 17.67 | 16.79 | 16.87 | 1,205,101 | -0.10(-0.61%) |
May 19, 2009 | 16.77 | 17.25 | 16.42 | 16.97 | 1,813,031 | +0.21(+1.23%) |
May 18, 2009 | 16.07 | 16.85 | 16.02 | 16.77 | 1,223,907 | +0.82(+5.14%) |
May 15, 2009 | 16.11 | 16.34 | 15.76 | 15.95 | 1,480,296 | -0.21(-1.28%) |
May 14, 2009 | 16.35 | 16.64 | 16.11 | 16.15 | 1,367,059 | -0.07(-0.41%) |
May 13, 2009 | 16.47 | 16.47 | 16.05 | 16.22 | 1,724,010 | -0.53(-3.14%) |
May 12, 2009 | 17.41 | 17.43 | 16.32 | 16.74 | 1,533,913 | -0.49(-2.86%) |
May 11, 2009 | 17.73 | 17.75 | 17.06 | 17.24 | 1,008,649 | -1.00(-5.48%) |
May 08, 2009 | 17.79 | 18.30 | 17.55 | 18.23 | 830,025 | +0.63(+3.60%) |
May 07, 2009 | 18.37 | 18.39 | 17.42 | 17.60 | 978,671 | -0.58(-3.17%) |
May 06, 2009 | 18.15 | 18.26 | 17.72 | 18.18 | 862,793 | +0.17(+0.96%) |
May 05, 2009 | 18.39 | 18.46 | 17.81 | 18.00 | 1,081,055 | -0.52(-2.78%) |
May 04, 2009 | 18.09 | 18.52 | 17.86 | 18.52 | 902,290 | +0.82(+4.61%) |
May 01, 2009 | 17.74 | 17.98 | 17.44 | 17.70 | 845,334 | -0.17(-0.97%) |
Apr 30, 2009 | 18.43 | 18.72 | 17.77 | 17.88 | 1,237,372 | -0.35(-1.93%) |
Apr 29, 2009 | 17.28 | 18.45 | 17.25 | 18.23 | 1,647,376 | +1.17(+6.87%) |
Apr 28, 2009 | 17.06 | 17.46 | 16.86 | 17.06 | 1,321,945 | -0.27(-1.54%) |
Apr 27, 2009 | 17.60 | 17.95 | 17.18 | 17.32 | 2,171,904 | -0.54(-3.04%) |
Apr 24, 2009 | 16.72 | 18.00 | 16.61 | 17.87 | 2,641,356 | +1.10(+6.57%) |
Apr 23, 2009 | 16.33 | 16.82 | 16.05 | 16.77 | 1,948,476 | +0.45(+2.73%) |
Apr 22, 2009 | 15.26 | 17.18 | 14.85 | 16.32 | 5,975,092 | +1.88(+12.98%) |
Apr 21, 2009 | 13.87 | 14.65 | 13.80 | 14.45 | 1,829,906 | +0.47(+3.39%) |
Apr 20, 2009 | 14.89 | 14.89 | 13.88 | 13.97 | 1,458,655 | -1.24(-8.14%) |
Apr 17, 2009 | 15.14 | 15.31 | 14.80 | 15.21 | 1,599,879 | +0.30(+2.04%) |
Apr 16, 2009 | 14.53 | 15.00 | 14.31 | 14.91 | 1,407,450 | +0.57(+3.99%) |
Apr 15, 2009 | 14.11 | 14.42 | 13.81 | 14.33 | 657,923 | +0.25(+1.76%) |
Apr 14, 2009 | 14.40 | 14.55 | 13.85 | 14.09 | 958,487 | -0.57(-3.87%) |
Apr 13, 2009 | 14.74 | 14.89 | 14.27 | 14.65 | 1,760,742 | -0.15(-1.01%) |
Apr 09, 2009 | 14.15 | 14.85 | 13.92 | 14.80 | 1,692,533 | +1.07(+7.82%) |
Apr 08, 2009 | 13.58 | 13.87 | 13.50 | 13.73 | 1,093,258 | +0.21(+1.52%) |
Apr 07, 2009 | 13.59 | 13.83 | 13.48 | 13.52 | 936,887 | -0.38(-2.76%) |
Apr 06, 2009 | 14.09 | 14.16 | 13.60 | 13.91 | 1,509,638 | -0.30(-2.08%) |
Apr 03, 2009 | 13.66 | 14.24 | 13.62 | 14.20 | 1,758,370 | +0.58(+4.27%) |
Apr 02, 2009 | 12.90 | 13.92 | 12.84 | 13.62 | 1,989,498 | +1.12(+8.92%) |
Apr 01, 2009 | 12.09 | 12.56 | 11.99 | 12.51 | 1,142,493 | +0.14(+1.14%) |
Mar 31, 2009 | 12.42 | 12.71 | 12.16 | 12.37 | 1,057,490 | +0.13(+1.07%) |
Mar 30, 2009 | 12.62 | 12.62 | 11.81 | 12.23 | 1,297,678 | -1.41(-10.34%) |
Mar 26, 2009 | 12.66 | 13.66 | 12.61 | 13.65 | 1,905,034 | +1.25(+10.10%) |
Mar 25, 2009 | 12.66 | 13.10 | 11.94 | 12.39 | 2,049,160 | -0.15(-1.20%) |
Mar 24, 2009 | 12.92 | 12.92 | 12.54 | 12.54 | 1,418,494 | -0.69(-5.21%) |
Mar 23, 2009 | 12.69 | 13.23 | 12.65 | 13.23 | 1,483,508 | +1.20(+10.02%) |
Mar 20, 2009 | 12.73 | 12.79 | 11.88 | 12.03 | 1,363,780 | -0.67(-5.28%) |
Mar 19, 2009 | 12.80 | 12.89 | 12.52 | 12.70 | 1,040,491 | +0.05(+0.41%) |
Mar 18, 2009 | 12.19 | 12.83 | 11.99 | 12.65 | 1,356,399 | +0.26(+2.08%) |
Mar 17, 2009 | 11.74 | 12.39 | 11.60 | 12.39 | 1,406,735 | +0.60(+5.13%) |
Mar 16, 2009 | 11.89 | 12.20 | 11.73 | 11.78 | 1,021,146 | -0.00(-0.04%) |
Mar 13, 2009 | 11.96 | 12.16 | 11.44 | 11.79 | 0 | -0.08(-0.67%) |
Mar 12, 2009 | 11.50 | 11.95 | 11.21 | 11.87 | 1,604,229 | +0.37(+3.22%) |
Mar 11, 2009 | 11.44 | 11.81 | 11.28 | 11.50 | 1,953,754 | +0.12(+1.03%) |
Mar 10, 2009 | 11.15 | 11.69 | 11.13 | 11.38 | 2,788,603 | +0.43(+3.94%) |
Mar 09, 2009 | 11.11 | 11.49 | 10.85 | 10.95 | 1,567,196 | -0.33(-2.91%) |
Mar 06, 2009 | 11.60 | 11.93 | 10.96 | 11.28 | 0 | -0.30(-2.59%) |
Mar 05, 2009 | 12.37 | 12.37 | 11.34 | 11.58 | 2,566,484 | -1.17(-9.19%) |
Mar 04, 2009 | 12.05 | 12.94 | 11.99 | 12.75 | 1,849,706 | +1.08(+9.28%) |