Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.45 | 16.78 | 16.24 | 16.75 | 1,183,181 | +0.32(+1.94%) |
May 28, 2009 | 16.42 | 16.54 | 15.72 | 16.43 | 978,613 | +0.21(+1.30%) |
May 27, 2009 | 16.47 | 16.83 | 16.09 | 16.22 | 1,132,419 | -0.32(-1.96%) |
May 26, 2009 | 15.73 | 16.63 | 15.53 | 16.54 | 1,065,679 | +0.53(+3.31%) |
May 22, 2009 | 16.59 | 16.67 | 16.00 | 16.01 | 915,577 | -0.38(-2.35%) |
May 21, 2009 | 16.69 | 16.69 | 16.08 | 16.39 | 1,171,000 | -0.50(-2.95%) |
May 20, 2009 | 17.11 | 17.69 | 16.82 | 16.89 | 1,203,558 | -0.10(-0.61%) |
May 19, 2009 | 16.79 | 17.27 | 16.45 | 17.00 | 1,810,710 | +0.21(+1.23%) |
May 18, 2009 | 16.09 | 16.87 | 16.04 | 16.79 | 1,222,340 | +0.82(+5.14%) |
May 15, 2009 | 16.13 | 16.36 | 15.78 | 15.97 | 1,478,401 | -0.21(-1.28%) |
May 14, 2009 | 16.37 | 16.66 | 16.13 | 16.17 | 1,365,309 | -0.07(-0.41%) |
May 13, 2009 | 16.49 | 16.49 | 16.07 | 16.24 | 1,721,804 | -0.53(-3.14%) |
May 12, 2009 | 17.44 | 17.45 | 16.34 | 16.77 | 1,531,950 | -0.49(-2.86%) |
May 11, 2009 | 17.76 | 17.77 | 17.08 | 17.26 | 1,007,358 | -1.00(-5.48%) |
May 08, 2009 | 17.81 | 18.32 | 17.58 | 18.26 | 828,962 | +0.63(+3.60%) |
May 07, 2009 | 18.40 | 18.42 | 17.45 | 17.62 | 977,418 | -0.58(-3.17%) |
May 06, 2009 | 18.18 | 18.29 | 17.75 | 18.20 | 861,689 | +0.17(+0.96%) |
May 05, 2009 | 18.41 | 18.49 | 17.84 | 18.03 | 1,079,671 | -0.52(-2.78%) |
May 04, 2009 | 18.12 | 18.54 | 17.89 | 18.54 | 901,135 | +0.82(+4.61%) |
May 01, 2009 | 17.76 | 18.00 | 17.47 | 17.73 | 844,252 | -0.17(-0.97%) |
Apr 30, 2009 | 18.45 | 18.75 | 17.79 | 17.90 | 1,235,788 | -0.35(-1.93%) |
Apr 29, 2009 | 17.30 | 18.47 | 17.27 | 18.25 | 1,645,267 | +1.17(+6.87%) |
Apr 28, 2009 | 17.08 | 17.48 | 16.88 | 17.08 | 1,320,253 | -0.27(-1.54%) |
Apr 27, 2009 | 17.62 | 17.98 | 17.21 | 17.35 | 2,169,124 | -0.54(-3.04%) |
Apr 24, 2009 | 16.74 | 18.02 | 16.63 | 17.89 | 2,637,975 | +1.10(+6.57%) |
Apr 23, 2009 | 16.35 | 16.84 | 16.08 | 16.79 | 1,945,982 | +0.45(+2.73%) |
Apr 22, 2009 | 15.28 | 17.20 | 14.86 | 16.34 | 5,967,443 | +1.88(+12.98%) |
Apr 21, 2009 | 13.89 | 14.67 | 13.81 | 14.47 | 1,827,564 | +0.47(+3.39%) |
Apr 20, 2009 | 14.91 | 14.91 | 13.90 | 13.99 | 1,456,788 | -1.24(-8.14%) |
Apr 17, 2009 | 15.16 | 15.33 | 14.82 | 15.23 | 1,597,831 | +0.31(+2.04%) |
Apr 16, 2009 | 14.55 | 15.02 | 14.33 | 14.93 | 1,405,648 | +0.57(+3.99%) |
Apr 15, 2009 | 14.13 | 14.44 | 13.83 | 14.35 | 657,080 | +0.25(+1.76%) |
Apr 14, 2009 | 14.42 | 14.57 | 13.86 | 14.10 | 957,260 | -0.57(-3.87%) |
Apr 13, 2009 | 14.76 | 14.91 | 14.29 | 14.67 | 1,758,489 | -0.15(-1.01%) |
Apr 09, 2009 | 14.16 | 14.87 | 13.94 | 14.82 | 1,690,366 | +1.07(+7.82%) |
Apr 08, 2009 | 13.60 | 13.88 | 13.52 | 13.75 | 1,091,858 | +0.21(+1.53%) |
Apr 07, 2009 | 13.61 | 13.85 | 13.49 | 13.54 | 935,688 | -0.38(-2.76%) |
Apr 06, 2009 | 14.10 | 14.17 | 13.62 | 13.93 | 1,507,705 | -0.30(-2.08%) |
Apr 03, 2009 | 13.68 | 14.26 | 13.64 | 14.22 | 1,756,119 | +0.58(+4.27%) |
Apr 02, 2009 | 12.92 | 13.93 | 12.86 | 13.64 | 1,986,951 | +1.12(+8.92%) |
Apr 01, 2009 | 12.11 | 12.57 | 12.00 | 12.52 | 1,141,031 | +0.14(+1.14%) |
Mar 31, 2009 | 12.44 | 12.73 | 12.18 | 12.38 | 1,056,136 | +0.13(+1.07%) |
Mar 30, 2009 | 12.64 | 12.64 | 11.82 | 12.25 | 1,296,017 | -1.41(-10.34%) |
Mar 26, 2009 | 12.67 | 13.68 | 12.63 | 13.66 | 1,902,596 | +1.25(+10.10%) |
Mar 25, 2009 | 12.67 | 13.12 | 11.96 | 12.41 | 2,046,537 | -0.15(-1.20%) |
Mar 24, 2009 | 12.94 | 12.94 | 12.55 | 12.56 | 1,416,679 | -0.69(-5.21%) |
Mar 23, 2009 | 12.71 | 13.25 | 12.66 | 13.25 | 1,481,609 | +1.21(+10.02%) |
Mar 20, 2009 | 12.75 | 12.80 | 11.89 | 12.04 | 1,362,034 | -0.67(-5.28%) |
Mar 19, 2009 | 12.82 | 12.91 | 12.54 | 12.71 | 1,039,159 | +0.05(+0.41%) |
Mar 18, 2009 | 12.21 | 12.85 | 12.00 | 12.66 | 1,354,662 | +0.26(+2.08%) |
Mar 17, 2009 | 11.76 | 12.40 | 11.62 | 12.40 | 1,404,935 | +0.61(+5.13%) |
Mar 16, 2009 | 11.91 | 12.22 | 11.75 | 11.80 | 1,019,839 | -0.00(-0.04%) |
Mar 13, 2009 | 11.97 | 12.18 | 11.46 | 11.80 | 0 | -0.08(-0.67%) |
Mar 12, 2009 | 11.51 | 11.96 | 11.23 | 11.88 | 1,602,175 | +0.37(+3.22%) |
Mar 11, 2009 | 11.45 | 11.83 | 11.30 | 11.51 | 1,951,253 | +0.12(+1.03%) |
Mar 10, 2009 | 11.16 | 11.71 | 11.15 | 11.40 | 2,785,033 | +0.43(+3.94%) |
Mar 09, 2009 | 11.12 | 11.50 | 10.86 | 10.96 | 1,565,190 | -0.33(-2.91%) |
Mar 06, 2009 | 11.61 | 11.95 | 10.97 | 11.29 | 0 | -0.30(-2.59%) |
Mar 05, 2009 | 12.39 | 12.39 | 11.36 | 11.59 | 2,563,199 | -1.17(-9.19%) |
Mar 04, 2009 | 12.07 | 12.95 | 12.00 | 12.77 | 1,847,338 | +1.08(+9.28%) |