Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.85 | 18.10 | 17.74 | 18.09 | 2,155,497 | +0.68(+3.89%) |
May 28, 2009 | 17.34 | 17.49 | 17.10 | 17.41 | 1,656,303 | +0.15(+0.85%) |
May 27, 2009 | 17.62 | 17.65 | 17.20 | 17.26 | 1,143,513 | -0.39(-2.20%) |
May 26, 2009 | 16.96 | 17.67 | 16.92 | 17.65 | 2,312,941 | +0.54(+3.16%) |
May 22, 2009 | 17.12 | 17.27 | 17.07 | 17.11 | 1,255,788 | +0.16(+0.96%) |
May 21, 2009 | 16.88 | 16.99 | 16.72 | 16.95 | 1,822,728 | -0.34(-1.99%) |
May 20, 2009 | 17.49 | 17.62 | 17.29 | 17.29 | 1,433,212 | -0.03(-0.20%) |
May 19, 2009 | 17.28 | 17.52 | 17.18 | 17.32 | 1,483,342 | +0.20(+1.19%) |
May 18, 2009 | 16.72 | 17.12 | 16.70 | 17.12 | 1,743,845 | +0.83(+5.13%) |
May 15, 2009 | 16.52 | 16.66 | 16.22 | 16.29 | 1,705,550 | -0.26(-1.57%) |
May 14, 2009 | 16.23 | 16.63 | 16.23 | 16.55 | 2,695,768 | +0.21(+1.31%) |
May 13, 2009 | 16.64 | 16.65 | 16.30 | 16.33 | 1,429,186 | -0.66(-3.88%) |
May 12, 2009 | 17.10 | 17.17 | 16.73 | 16.99 | 1,356,964 | +0.13(+0.77%) |
May 11, 2009 | 17.03 | 17.12 | 16.82 | 16.86 | 2,590,409 | -0.76(-4.32%) |
May 08, 2009 | 17.32 | 17.69 | 17.15 | 17.62 | 2,510,088 | +0.70(+4.13%) |
May 07, 2009 | 17.41 | 17.41 | 16.83 | 16.92 | 2,357,468 | -0.19(-1.12%) |
May 06, 2009 | 16.91 | 17.18 | 16.75 | 17.12 | 1,831,110 | +0.58(+3.51%) |
May 05, 2009 | 16.66 | 16.73 | 16.47 | 16.54 | 1,621,200 | -0.14(-0.85%) |
May 04, 2009 | 16.28 | 16.73 | 16.17 | 16.68 | 2,015,236 | +0.97(+6.18%) |
May 01, 2009 | 15.66 | 15.82 | 15.56 | 15.71 | 1,495,012 | +0.05(+0.29%) |
Apr 30, 2009 | 15.75 | 15.97 | 15.59 | 15.66 | 4,412,402 | +0.20(+1.28%) |
Apr 29, 2009 | 15.04 | 15.61 | 15.04 | 15.46 | 2,414,821 | +0.64(+4.34%) |
Apr 28, 2009 | 14.77 | 15.02 | 14.66 | 14.82 | 1,226,448 | -0.21(-1.39%) |
Apr 27, 2009 | 15.10 | 15.25 | 14.98 | 15.03 | 1,321,826 | -0.48(-3.09%) |
Apr 24, 2009 | 15.42 | 15.62 | 15.38 | 15.51 | 1,401,643 | +0.19(+1.25%) |
Apr 23, 2009 | 15.11 | 15.32 | 15.00 | 15.32 | 1,106,251 | +0.47(+3.15%) |
Apr 22, 2009 | 14.82 | 15.09 | 14.70 | 14.85 | 1,432,712 | -0.24(-1.61%) |
Apr 21, 2009 | 14.62 | 15.12 | 14.58 | 15.09 | 1,539,090 | +0.42(+2.84%) |
Apr 20, 2009 | 15.11 | 15.11 | 14.67 | 14.67 | 2,546,466 | -0.84(-5.42%) |
Apr 17, 2009 | 15.65 | 15.67 | 15.41 | 15.51 | 2,225,021 | -0.17(-1.11%) |
Apr 16, 2009 | 15.61 | 15.75 | 15.44 | 15.69 | 2,452,053 | +0.12(+0.76%) |
Apr 15, 2009 | 15.24 | 15.63 | 15.19 | 15.57 | 1,286,111 | +0.31(+2.03%) |
Apr 14, 2009 | 15.44 | 15.56 | 15.25 | 15.26 | 1,593,877 | -0.18(-1.17%) |
Apr 13, 2009 | 15.13 | 15.56 | 15.13 | 15.44 | 1,267,702 | +0.26(+1.75%) |
Apr 09, 2009 | 15.15 | 15.20 | 15.01 | 15.18 | 2,575,633 | +0.51(+3.50%) |
Apr 08, 2009 | 14.74 | 14.84 | 14.57 | 14.66 | 1,701,585 | +0.01(+0.04%) |
Apr 07, 2009 | 14.89 | 14.90 | 14.66 | 14.66 | 1,540,113 | -0.32(-2.12%) |
Apr 06, 2009 | 14.98 | 15.06 | 14.80 | 14.97 | 1,443,209 | -0.22(-1.48%) |
Apr 03, 2009 | 14.93 | 15.20 | 14.81 | 15.20 | 2,071,706 | +0.25(+1.66%) |
Apr 02, 2009 | 14.80 | 15.22 | 14.73 | 14.95 | 3,103,816 | +0.71(+4.99%) |
Apr 01, 2009 | 13.87 | 14.28 | 13.82 | 14.24 | 1,456,960 | +0.35(+2.52%) |
Mar 31, 2009 | 13.92 | 14.10 | 13.81 | 13.89 | 1,880,605 | +0.34(+2.54%) |
Mar 30, 2009 | 13.65 | 13.69 | 13.45 | 13.55 | 1,954,756 | -1.07(-7.33%) |
Mar 26, 2009 | 14.41 | 14.70 | 14.41 | 14.62 | 2,583,687 | +0.41(+2.86%) |
Mar 25, 2009 | 14.17 | 14.44 | 13.90 | 14.21 | 2,537,844 | +0.18(+1.29%) |
Mar 24, 2009 | 14.16 | 14.39 | 13.65 | 14.03 | 2,230,621 | -0.41(-2.81%) |
Mar 23, 2009 | 14.18 | 14.44 | 14.16 | 14.44 | 2,748,679 | +1.14(+8.61%) |
Mar 20, 2009 | 13.49 | 13.61 | 13.29 | 13.29 | 1,558,654 | -0.09(-0.67%) |
Mar 19, 2009 | 13.63 | 13.65 | 13.38 | 13.38 | 2,381,805 | +0.06(+0.42%) |
Mar 18, 2009 | 12.87 | 13.49 | 12.85 | 13.33 | 4,297,631 | +0.21(+1.63%) |
Mar 17, 2009 | 12.78 | 13.17 | 12.78 | 13.11 | 1,917,809 | +0.38(+3.01%) |
Mar 16, 2009 | 12.83 | 13.02 | 12.70 | 12.73 | 3,745,655 | +0.14(+1.12%) |
Mar 13, 2009 | 12.52 | 12.72 | 12.47 | 12.59 | 0 | +0.27(+2.15%) |
Mar 12, 2009 | 11.99 | 12.41 | 11.94 | 12.32 | 1,873,028 | +0.29(+2.44%) |
Mar 11, 2009 | 12.13 | 12.20 | 11.94 | 12.03 | 2,466,944 | +0.01(+0.09%) |
Mar 10, 2009 | 11.75 | 12.09 | 11.68 | 12.02 | 2,765,044 | +0.70(+6.23%) |
Mar 09, 2009 | 11.34 | 11.57 | 11.22 | 11.31 | 3,248,441 | -0.22(-1.91%) |
Mar 06, 2009 | 11.72 | 11.84 | 11.36 | 11.53 | 0 | +0.04(+0.34%) |
Mar 05, 2009 | 11.65 | 11.81 | 11.44 | 11.49 | 935,900 | -0.66(-5.43%) |
Mar 04, 2009 | 11.93 | 12.32 | 11.87 | 12.15 | 1,833,379 | +0.67(+5.84%) |