Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.40 | 17.63 | 17.28 | 17.63 | 3,905,508 | +0.31(+1.81%) |
May 28, 2009 | 17.41 | 17.54 | 16.93 | 17.32 | 3,485,210 | +0.00(+0.02%) |
May 27, 2009 | 17.58 | 17.76 | 17.28 | 17.31 | 4,460,146 | -0.38(-2.14%) |
May 26, 2009 | 16.70 | 17.73 | 16.66 | 17.69 | 5,230,755 | +0.86(+5.10%) |
May 22, 2009 | 17.16 | 17.18 | 16.83 | 16.83 | 2,992,966 | -0.19(-1.09%) |
May 21, 2009 | 17.03 | 17.20 | 16.74 | 17.02 | 3,065,959 | -0.28(-1.63%) |
May 20, 2009 | 17.62 | 17.94 | 17.25 | 17.30 | 4,185,703 | -0.12(-0.72%) |
May 19, 2009 | 17.46 | 17.67 | 17.25 | 17.43 | 3,172,351 | -0.02(-0.14%) |
May 18, 2009 | 17.07 | 17.53 | 17.02 | 17.45 | 2,809,475 | +0.60(+3.59%) |
May 15, 2009 | 16.87 | 17.13 | 16.72 | 16.85 | 4,020,896 | -0.06(-0.38%) |
May 14, 2009 | 16.73 | 17.22 | 16.62 | 16.91 | 4,222,205 | +0.19(+1.16%) |
May 13, 2009 | 17.22 | 17.26 | 16.67 | 16.72 | 4,356,682 | -0.83(-4.73%) |
May 12, 2009 | 17.89 | 17.99 | 17.21 | 17.55 | 4,280,039 | -0.28(-1.58%) |
May 11, 2009 | 17.85 | 17.98 | 17.70 | 17.83 | 3,638,875 | -0.35(-1.93%) |
May 08, 2009 | 17.90 | 18.24 | 17.70 | 18.18 | 5,898,883 | +0.55(+3.13%) |
May 07, 2009 | 18.27 | 18.31 | 17.45 | 17.63 | 6,417,472 | -0.31(-1.73%) |
May 06, 2009 | 18.11 | 18.19 | 17.62 | 17.94 | 4,652,242 | +0.05(+0.27%) |
May 05, 2009 | 17.95 | 18.01 | 17.64 | 17.89 | 6,205,163 | -0.12(-0.65%) |
May 04, 2009 | 17.78 | 18.04 | 17.74 | 18.01 | 3,587,021 | +0.62(+3.59%) |
May 01, 2009 | 17.32 | 17.52 | 17.20 | 17.38 | 3,463,502 | +0.07(+0.42%) |
Apr 30, 2009 | 17.68 | 17.89 | 17.31 | 17.31 | 5,600,793 | -0.06(-0.35%) |
Apr 29, 2009 | 16.99 | 17.61 | 16.91 | 17.37 | 5,178,961 | +0.58(+3.48%) |
Apr 28, 2009 | 16.52 | 17.09 | 16.50 | 16.78 | 4,216,522 | +0.05(+0.31%) |
Apr 27, 2009 | 16.68 | 16.98 | 16.57 | 16.73 | 3,146,971 | -0.17(-1.00%) |
Apr 24, 2009 | 16.74 | 17.18 | 16.59 | 16.90 | 5,332,974 | +0.29(+1.75%) |
Apr 23, 2009 | 16.70 | 16.76 | 16.29 | 16.61 | 7,147,290 | -0.09(-0.53%) |
Apr 22, 2009 | 16.33 | 17.09 | 16.27 | 16.70 | 9,792,123 | +0.09(+0.56%) |
Apr 21, 2009 | 15.93 | 16.64 | 15.86 | 16.61 | 7,665,017 | +0.58(+3.59%) |
Apr 20, 2009 | 16.55 | 16.63 | 16.01 | 16.03 | 9,247,824 | -0.82(-4.88%) |
Apr 17, 2009 | 16.71 | 17.06 | 16.56 | 16.85 | 3,806,609 | +0.21(+1.26%) |
Apr 16, 2009 | 16.39 | 16.81 | 16.11 | 16.64 | 7,513,187 | +0.45(+2.76%) |
Apr 15, 2009 | 15.86 | 16.23 | 15.80 | 16.20 | 3,779,409 | +0.27(+1.69%) |
Apr 14, 2009 | 16.17 | 16.36 | 15.92 | 15.93 | 4,420,072 | -0.52(-3.16%) |
Apr 13, 2009 | 16.29 | 16.58 | 16.08 | 16.45 | 7,137,300 | +0.05(+0.29%) |
Apr 09, 2009 | 15.87 | 16.42 | 15.81 | 16.40 | 5,059,310 | +0.94(+6.10%) |
Apr 08, 2009 | 15.26 | 15.49 | 15.13 | 15.46 | 4,031,050 | +0.27(+1.80%) |
Apr 07, 2009 | 15.50 | 15.61 | 15.14 | 15.18 | 4,017,512 | -0.58(-3.70%) |
Apr 06, 2009 | 15.83 | 15.88 | 15.48 | 15.77 | 6,236,503 | -0.24(-1.48%) |
Apr 03, 2009 | 15.73 | 16.00 | 15.56 | 16.00 | 4,158,054 | +0.30(+1.92%) |
Apr 02, 2009 | 15.44 | 15.96 | 15.35 | 15.70 | 5,189,003 | +0.72(+4.84%) |
Apr 01, 2009 | 14.48 | 15.04 | 14.42 | 14.98 | 5,578,214 | +0.32(+2.17%) |
Mar 31, 2009 | 14.76 | 15.15 | 14.57 | 14.66 | 5,464,420 | +0.07(+0.50%) |
Mar 30, 2009 | 14.57 | 14.68 | 14.27 | 14.59 | 3,987,622 | -0.92(-5.92%) |
Mar 26, 2009 | 15.07 | 15.51 | 14.96 | 15.50 | 6,670,416 | +0.65(+4.39%) |
Mar 25, 2009 | 14.67 | 15.13 | 14.25 | 14.85 | 5,846,419 | +0.25(+1.71%) |
Mar 24, 2009 | 14.91 | 15.08 | 14.54 | 14.60 | 4,636,713 | -0.53(-3.49%) |
Mar 23, 2009 | 14.59 | 15.13 | 14.55 | 15.13 | 5,328,555 | +1.17(+8.40%) |
Mar 20, 2009 | 14.61 | 14.63 | 13.95 | 13.96 | 4,977,913 | -0.51(-3.51%) |
Mar 19, 2009 | 14.84 | 14.87 | 14.40 | 14.46 | 5,016,540 | -0.17(-1.16%) |
Mar 18, 2009 | 14.11 | 14.75 | 13.95 | 14.63 | 5,501,020 | +0.47(+3.30%) |
Mar 17, 2009 | 13.60 | 14.17 | 13.49 | 14.17 | 5,247,041 | +0.56(+4.15%) |
Mar 16, 2009 | 13.93 | 14.09 | 13.55 | 13.60 | 5,980,570 | -0.18(-1.32%) |
Mar 13, 2009 | 13.76 | 13.88 | 13.57 | 13.78 | 0 | +0.18(+1.33%) |
Mar 12, 2009 | 12.85 | 13.71 | 12.68 | 13.60 | 6,902,412 | +0.69(+5.33%) |
Mar 11, 2009 | 13.01 | 13.26 | 12.81 | 12.91 | 4,866,179 | +0.05(+0.38%) |
Mar 10, 2009 | 12.39 | 12.92 | 12.34 | 12.87 | 6,542,500 | +0.74(+6.08%) |
Mar 09, 2009 | 12.21 | 12.53 | 12.05 | 12.13 | 4,971,116 | -0.24(-1.92%) |
Mar 06, 2009 | 12.50 | 12.66 | 12.07 | 12.37 | 0 | -0.08(-0.68%) |
Mar 05, 2009 | 12.75 | 12.90 | 12.43 | 12.45 | 3,938,591 | -0.59(-4.51%) |
Mar 04, 2009 | 12.98 | 13.27 | 12.78 | 13.04 | 4,644,804 | +0.03(+0.25%) |