Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.66 | 17.67 | 17.21 | 17.67 | 803,943 | +0.11(+0.65%) |
May 28, 2009 | 17.12 | 17.57 | 16.92 | 17.55 | 898,956 | +0.57(+3.34%) |
May 27, 2009 | 17.82 | 17.92 | 16.95 | 16.98 | 979,639 | -0.90(-5.04%) |
May 26, 2009 | 17.12 | 18.08 | 17.09 | 17.88 | 1,180,166 | +0.82(+4.80%) |
May 22, 2009 | 17.05 | 17.54 | 16.85 | 17.07 | 1,058,089 | +0.08(+0.45%) |
May 21, 2009 | 16.94 | 17.13 | 16.64 | 16.99 | 1,082,102 | +0.06(+0.34%) |
May 20, 2009 | 17.78 | 17.81 | 16.78 | 16.93 | 1,271,050 | -0.65(-3.69%) |
May 19, 2009 | 17.75 | 18.06 | 17.41 | 17.58 | 1,012,475 | -0.37(-2.08%) |
May 18, 2009 | 17.17 | 18.04 | 17.09 | 17.95 | 1,222,163 | +0.96(+5.66%) |
May 15, 2009 | 17.23 | 17.30 | 16.72 | 16.99 | 1,107,697 | -0.28(-1.62%) |
May 14, 2009 | 17.39 | 17.64 | 17.18 | 17.27 | 971,047 | -0.09(-0.49%) |
May 13, 2009 | 18.14 | 18.27 | 17.28 | 17.36 | 1,666,975 | -1.14(-6.18%) |
May 12, 2009 | 19.48 | 20.43 | 17.89 | 18.50 | 3,475,061 | -1.98(-9.67%) |
May 11, 2009 | 20.64 | 20.97 | 20.41 | 20.48 | 1,386,334 | -0.53(-2.51%) |
May 08, 2009 | 20.08 | 21.05 | 19.78 | 21.01 | 1,272,250 | +1.23(+6.22%) |
May 07, 2009 | 20.89 | 20.90 | 19.72 | 19.78 | 787,514 | -0.96(-4.62%) |
May 06, 2009 | 21.09 | 21.10 | 20.24 | 20.74 | 807,695 | +0.13(+0.63%) |
May 05, 2009 | 20.99 | 21.23 | 20.34 | 20.61 | 768,169 | -0.48(-2.27%) |
May 04, 2009 | 20.23 | 21.14 | 20.13 | 21.09 | 933,656 | +0.98(+4.88%) |
May 01, 2009 | 19.97 | 20.29 | 19.79 | 20.10 | 513,338 | +0.13(+0.65%) |
Apr 30, 2009 | 20.29 | 20.60 | 19.83 | 19.97 | 1,024,508 | -0.21(-1.03%) |
Apr 29, 2009 | 19.38 | 20.23 | 19.13 | 20.18 | 691,866 | +1.04(+5.43%) |
Apr 28, 2009 | 19.14 | 19.57 | 18.91 | 19.14 | 649,700 | -0.28(-1.42%) |
Apr 27, 2009 | 19.68 | 20.01 | 19.35 | 19.42 | 635,033 | -0.65(-3.25%) |
Apr 24, 2009 | 19.78 | 20.37 | 19.52 | 20.07 | 671,369 | +0.45(+2.27%) |
Apr 23, 2009 | 19.45 | 19.78 | 18.81 | 19.63 | 1,032,870 | +0.21(+1.09%) |
Apr 22, 2009 | 19.61 | 20.55 | 19.35 | 19.41 | 1,481,366 | -0.52(-2.63%) |
Apr 21, 2009 | 18.78 | 20.02 | 18.67 | 19.94 | 881,353 | +1.01(+5.34%) |
Apr 20, 2009 | 19.45 | 19.63 | 18.90 | 18.93 | 1,122,096 | -1.08(-5.39%) |
Apr 17, 2009 | 19.78 | 20.16 | 19.37 | 20.01 | 956,390 | +0.30(+1.50%) |
Apr 16, 2009 | 19.80 | 19.88 | 19.13 | 19.71 | 957,378 | +0.06(+0.29%) |
Apr 15, 2009 | 19.41 | 19.77 | 18.88 | 19.65 | 1,784,408 | +0.30(+1.57%) |
Apr 14, 2009 | 19.17 | 19.82 | 19.17 | 19.35 | 1,649,695 | -0.11(-0.56%) |
Apr 13, 2009 | 18.98 | 19.52 | 18.68 | 19.46 | 1,083,332 | +0.23(+1.18%) |
Apr 09, 2009 | 18.19 | 19.23 | 18.19 | 19.23 | 2,098,852 | +1.55(+8.74%) |
Apr 08, 2009 | 17.69 | 17.84 | 17.31 | 17.69 | 1,071,376 | +0.22(+1.25%) |
Apr 07, 2009 | 18.18 | 18.34 | 17.45 | 17.47 | 1,180,252 | -1.06(-5.74%) |
Apr 06, 2009 | 18.47 | 18.64 | 18.10 | 18.53 | 1,338,540 | -0.08(-0.41%) |
Apr 03, 2009 | 18.12 | 18.61 | 17.88 | 18.61 | 1,262,746 | +0.54(+2.99%) |
Apr 02, 2009 | 18.12 | 18.19 | 17.77 | 18.07 | 1,370,546 | +0.46(+2.63%) |
Apr 01, 2009 | 17.37 | 17.69 | 17.18 | 17.60 | 1,272,593 | +0.03(+0.18%) |
Mar 31, 2009 | 16.75 | 18.15 | 16.66 | 17.57 | 2,302,001 | +1.37(+8.44%) |
Mar 30, 2009 | 15.93 | 16.65 | 15.69 | 16.21 | 911,789 | -1.31(-7.48%) |
Mar 26, 2009 | 17.39 | 17.58 | 16.97 | 17.52 | 1,229,050 | +0.12(+0.70%) |
Mar 25, 2009 | 16.64 | 17.40 | 16.59 | 17.39 | 1,553,009 | +0.90(+5.44%) |
Mar 24, 2009 | 16.23 | 17.17 | 15.86 | 16.50 | 1,841,408 | -0.07(-0.42%) |
Mar 23, 2009 | 15.90 | 16.58 | 15.80 | 16.57 | 1,982,157 | +1.41(+9.32%) |
Mar 20, 2009 | 15.43 | 15.50 | 14.90 | 15.15 | 1,384,049 | -0.07(-0.48%) |
Mar 19, 2009 | 15.60 | 15.69 | 14.93 | 15.23 | 1,363,139 | -0.21(-1.34%) |
Mar 18, 2009 | 14.14 | 15.43 | 13.95 | 15.43 | 1,353,564 | +1.29(+9.15%) |
Mar 17, 2009 | 13.97 | 14.16 | 13.73 | 14.14 | 1,402,796 | +0.11(+0.81%) |
Mar 16, 2009 | 14.53 | 14.72 | 13.97 | 14.03 | 1,295,684 | -0.30(-2.12%) |
Mar 13, 2009 | 14.57 | 14.59 | 14.17 | 14.33 | 0 | -0.30(-2.05%) |
Mar 12, 2009 | 13.72 | 14.84 | 13.55 | 14.63 | 1,315,643 | +0.88(+6.37%) |
Mar 11, 2009 | 13.39 | 13.92 | 13.15 | 13.75 | 966,022 | +0.41(+3.04%) |
Mar 10, 2009 | 12.37 | 13.38 | 12.25 | 13.35 | 979,535 | +1.23(+10.11%) |
Mar 09, 2009 | 12.13 | 12.38 | 11.91 | 12.12 | 698,283 | -0.05(-0.40%) |
Mar 06, 2009 | 12.89 | 13.09 | 11.82 | 12.17 | 0 | -0.66(-5.12%) |
Mar 05, 2009 | 12.91 | 13.30 | 12.60 | 12.83 | 437,631 | -0.45(-3.36%) |
Mar 04, 2009 | 13.05 | 13.54 | 12.98 | 13.28 | 840,933 | +0.04(+0.28%) |