Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.55 | 17.98 | 17.08 | 17.97 | 542,244 | +0.52(+2.98%) |
May 28, 2009 | 17.66 | 17.77 | 16.88 | 17.45 | 341,320 | -0.18(-1.03%) |
May 27, 2009 | 17.52 | 18.11 | 17.22 | 17.63 | 281,305 | +0.09(+0.49%) |
May 26, 2009 | 16.58 | 17.74 | 16.31 | 17.54 | 419,981 | +0.77(+4.60%) |
May 22, 2009 | 16.70 | 16.99 | 16.39 | 16.77 | 270,671 | +0.16(+0.94%) |
May 21, 2009 | 16.82 | 16.92 | 16.08 | 16.61 | 499,768 | -0.49(-2.84%) |
May 20, 2009 | 17.50 | 17.85 | 16.93 | 17.10 | 455,745 | -0.32(-1.84%) |
May 19, 2009 | 16.66 | 17.61 | 16.36 | 17.42 | 737,969 | +0.49(+2.92%) |
May 18, 2009 | 16.21 | 16.98 | 16.08 | 16.93 | 644,834 | +0.75(+4.61%) |
May 15, 2009 | 15.52 | 16.47 | 15.38 | 16.18 | 646,493 | +0.60(+3.84%) |
May 14, 2009 | 14.51 | 15.74 | 14.48 | 15.58 | 567,949 | +1.06(+7.29%) |
May 13, 2009 | 14.57 | 14.64 | 14.07 | 14.52 | 718,951 | -0.17(-1.18%) |
May 12, 2009 | 14.72 | 14.80 | 13.97 | 14.70 | 977,096 | +0.10(+0.65%) |
May 11, 2009 | 14.49 | 14.90 | 14.08 | 14.60 | 477,655 | -0.23(-1.58%) |
May 08, 2009 | 15.30 | 15.36 | 14.39 | 14.83 | 559,097 | -0.37(-2.45%) |
May 07, 2009 | 16.40 | 16.40 | 14.57 | 15.21 | 823,869 | -1.10(-6.76%) |
May 06, 2009 | 16.42 | 16.50 | 15.89 | 16.31 | 314,209 | +0.00(+0.00%) |
May 05, 2009 | 16.11 | 16.41 | 15.84 | 16.31 | 346,501 | -0.24(-1.47%) |
May 04, 2009 | 16.48 | 16.58 | 15.89 | 16.55 | 277,947 | +0.79(+5.01%) |
May 01, 2009 | 16.07 | 16.14 | 15.61 | 15.76 | 456,206 | -0.29(-1.78%) |
Apr 30, 2009 | 16.38 | 16.69 | 15.95 | 16.05 | 557,038 | +0.03(+0.22%) |
Apr 29, 2009 | 17.42 | 17.55 | 15.88 | 16.01 | 2,998,716 | +0.38(+2.44%) |
Apr 28, 2009 | 15.62 | 15.69 | 15.22 | 15.63 | 828,233 | +0.26(+1.69%) |
Apr 27, 2009 | 15.38 | 15.62 | 15.12 | 15.37 | 565,242 | -0.30(-1.94%) |
Apr 24, 2009 | 15.18 | 15.86 | 15.03 | 15.68 | 432,044 | +0.53(+3.49%) |
Apr 23, 2009 | 15.49 | 15.61 | 14.80 | 15.15 | 557,898 | -0.44(-2.84%) |
Apr 22, 2009 | 15.25 | 16.16 | 15.18 | 15.59 | 537,587 | +0.20(+1.30%) |
Apr 21, 2009 | 14.40 | 15.66 | 14.32 | 15.39 | 1,068,110 | +0.89(+6.16%) |
Apr 20, 2009 | 14.28 | 14.64 | 13.90 | 14.50 | 474,962 | -0.03(-0.18%) |
Apr 17, 2009 | 14.43 | 14.71 | 14.21 | 14.52 | 194,480 | +0.15(+1.03%) |
Apr 16, 2009 | 13.96 | 14.57 | 13.95 | 14.38 | 189,873 | +0.50(+3.63%) |
Apr 15, 2009 | 14.14 | 14.14 | 13.61 | 13.87 | 306,166 | -0.34(-2.38%) |
Apr 14, 2009 | 14.53 | 14.75 | 14.16 | 14.21 | 417,218 | -0.48(-3.25%) |
Apr 13, 2009 | 15.00 | 15.01 | 14.06 | 14.69 | 969,694 | -0.75(-4.83%) |
Apr 09, 2009 | 14.45 | 15.49 | 14.28 | 15.43 | 997,404 | +1.28(+9.07%) |
Apr 08, 2009 | 14.24 | 14.31 | 13.79 | 14.15 | 454,884 | -0.03(-0.24%) |
Apr 07, 2009 | 14.47 | 14.57 | 13.98 | 14.18 | 264,792 | -0.46(-3.14%) |
Apr 06, 2009 | 14.67 | 14.90 | 14.17 | 14.64 | 527,735 | -0.24(-1.63%) |
Apr 03, 2009 | 14.90 | 15.00 | 14.58 | 14.89 | 681,293 | -0.04(-0.29%) |
Apr 02, 2009 | 13.92 | 15.27 | 13.92 | 14.93 | 713,310 | +1.21(+8.85%) |
Apr 01, 2009 | 13.21 | 13.73 | 12.94 | 13.72 | 509,290 | +0.27(+2.00%) |
Mar 31, 2009 | 13.26 | 13.77 | 13.26 | 13.45 | 384,070 | +0.32(+2.45%) |
Mar 30, 2009 | 13.55 | 13.69 | 12.75 | 13.13 | 369,183 | -0.95(-6.72%) |
Mar 26, 2009 | 13.26 | 14.31 | 13.01 | 14.07 | 610,254 | +0.90(+6.85%) |
Mar 25, 2009 | 13.58 | 13.98 | 12.21 | 13.17 | 1,297,813 | -0.27(-2.00%) |
Mar 24, 2009 | 14.19 | 14.19 | 13.44 | 13.44 | 500,157 | -0.97(-6.74%) |
Mar 23, 2009 | 13.66 | 14.42 | 13.29 | 14.41 | 553,285 | +1.14(+8.56%) |
Mar 20, 2009 | 14.06 | 14.06 | 13.13 | 13.27 | 480,789 | -0.66(-4.73%) |
Mar 19, 2009 | 14.27 | 14.27 | 13.74 | 13.93 | 688,966 | -0.29(-2.07%) |
Mar 18, 2009 | 13.15 | 14.28 | 12.88 | 14.23 | 1,220,969 | +1.06(+8.04%) |
Mar 17, 2009 | 13.00 | 13.22 | 12.81 | 13.17 | 946,355 | +0.29(+2.22%) |
Mar 16, 2009 | 13.26 | 13.44 | 12.68 | 12.88 | 501,209 | -0.31(-2.37%) |
Mar 13, 2009 | 13.35 | 13.43 | 12.94 | 13.20 | 736,061 | -0.15(-1.11%) |
Mar 12, 2009 | 12.84 | 13.43 | 12.60 | 13.34 | 469,511 | +0.51(+3.99%) |
Mar 11, 2009 | 12.56 | 13.36 | 12.48 | 12.83 | 1,099,332 | +0.36(+2.92%) |
Mar 10, 2009 | 11.49 | 12.54 | 11.32 | 12.47 | 687,452 | +1.19(+10.54%) |
Mar 09, 2009 | 11.23 | 11.60 | 10.97 | 11.28 | 644,154 | +0.08(+0.70%) |
Mar 06, 2009 | 10.49 | 11.22 | 10.49 | 11.20 | 924,850 | +0.79(+7.58%) |
Mar 05, 2009 | 10.05 | 10.71 | 9.977 | 10.41 | 1,172,048 | +0.26(+2.56%) |
Mar 04, 2009 | 10.15 | 10.34 | 9.890 | 10.15 | 1,059,422 | -0.75(-6.85%) |