Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.78 | 17.50 | 16.37 | 16.48 | 2,156,414 | -0.01(-0.04%) |
May 28, 2009 | 17.55 | 17.71 | 16.04 | 16.49 | 2,376,945 | -1.85(-10.09%) |
May 27, 2009 | 18.11 | 18.45 | 17.99 | 18.34 | 554,976 | +0.03(+0.16%) |
May 26, 2009 | 17.92 | 18.68 | 17.81 | 18.31 | 472,910 | +0.30(+1.64%) |
May 22, 2009 | 17.97 | 18.09 | 17.54 | 18.01 | 189,445 | +0.38(+2.16%) |
May 21, 2009 | 17.68 | 17.99 | 17.40 | 17.63 | 503,816 | +0.00(+0.00%) |
May 20, 2009 | 17.99 | 18.16 | 17.48 | 17.63 | 742,196 | -0.37(-2.04%) |
May 19, 2009 | 17.68 | 18.21 | 17.49 | 18.00 | 1,151,022 | +0.44(+2.50%) |
May 18, 2009 | 16.84 | 17.60 | 16.73 | 17.56 | 501,644 | +0.86(+5.13%) |
May 15, 2009 | 16.82 | 17.11 | 16.61 | 16.70 | 1,000,633 | -0.30(-1.78%) |
May 14, 2009 | 16.60 | 17.18 | 16.35 | 17.01 | 335,537 | +0.44(+2.65%) |
May 13, 2009 | 17.17 | 17.22 | 16.30 | 16.57 | 742,533 | -0.90(-5.15%) |
May 12, 2009 | 17.24 | 17.63 | 17.24 | 17.47 | 460,982 | -0.13(-0.74%) |
May 11, 2009 | 16.73 | 17.64 | 16.69 | 17.60 | 676,855 | +0.38(+2.22%) |
May 08, 2009 | 18.30 | 18.30 | 17.18 | 17.21 | 890,637 | -0.39(-2.21%) |
May 07, 2009 | 17.45 | 17.73 | 17.21 | 17.60 | 1,116,252 | +0.39(+2.26%) |
May 06, 2009 | 18.24 | 18.29 | 17.10 | 17.21 | 978,406 | -0.40(-2.25%) |
May 05, 2009 | 17.27 | 19.01 | 17.09 | 17.61 | 3,035,743 | +0.38(+2.21%) |
May 04, 2009 | 17.01 | 17.42 | 16.78 | 17.23 | 1,272,901 | +0.21(+1.23%) |
May 01, 2009 | 16.22 | 17.34 | 16.15 | 17.02 | 1,308,507 | +0.90(+5.58%) |
Apr 30, 2009 | 15.79 | 16.22 | 15.69 | 16.12 | 817,012 | +0.35(+2.24%) |
Apr 29, 2009 | 15.88 | 15.93 | 15.60 | 15.77 | 690,605 | +0.40(+2.62%) |
Apr 28, 2009 | 15.66 | 15.81 | 15.25 | 15.37 | 650,612 | -0.38(-2.42%) |
Apr 27, 2009 | 15.83 | 16.05 | 15.64 | 15.75 | 499,794 | -0.19(-1.17%) |
Apr 24, 2009 | 15.81 | 15.98 | 15.65 | 15.93 | 1,050,546 | +0.19(+1.19%) |
Apr 23, 2009 | 15.62 | 15.76 | 15.26 | 15.75 | 863,891 | +0.14(+0.92%) |
Apr 22, 2009 | 14.90 | 15.81 | 14.77 | 15.60 | 933,177 | +0.71(+4.78%) |
Apr 21, 2009 | 15.07 | 15.14 | 14.39 | 14.89 | 914,035 | -0.17(-1.10%) |
Apr 20, 2009 | 15.31 | 15.47 | 14.26 | 15.06 | 1,065,489 | -0.24(-1.60%) |
Apr 17, 2009 | 15.97 | 15.98 | 15.09 | 15.30 | 1,442,904 | -0.86(-5.30%) |
Apr 16, 2009 | 15.98 | 16.22 | 15.75 | 16.16 | 964,153 | +0.31(+1.95%) |
Apr 15, 2009 | 15.71 | 15.99 | 15.49 | 15.85 | 996,868 | +0.01(+0.05%) |
Apr 14, 2009 | 15.39 | 15.96 | 15.39 | 15.84 | 870,299 | +0.14(+0.92%) |
Apr 13, 2009 | 15.28 | 15.73 | 15.04 | 15.70 | 703,022 | +0.37(+2.39%) |
Apr 09, 2009 | 15.20 | 15.49 | 15.09 | 15.33 | 514,071 | +0.32(+2.16%) |
Apr 08, 2009 | 14.98 | 15.36 | 14.81 | 15.01 | 1,396,852 | -0.03(-0.19%) |
Apr 07, 2009 | 14.54 | 15.13 | 14.54 | 15.03 | 1,010,680 | +0.16(+1.06%) |
Apr 06, 2009 | 14.67 | 14.93 | 14.53 | 14.88 | 1,203,143 | +0.14(+0.93%) |
Apr 03, 2009 | 14.17 | 14.88 | 14.06 | 14.74 | 767,002 | +0.68(+4.86%) |
Apr 02, 2009 | 13.86 | 14.50 | 13.70 | 14.06 | 1,310,997 | +0.30(+2.20%) |
Apr 01, 2009 | 13.31 | 13.83 | 13.15 | 13.75 | 1,181,386 | +0.37(+2.80%) |
Mar 31, 2009 | 13.50 | 13.72 | 12.76 | 13.38 | 999,029 | -0.40(-2.92%) |
Mar 30, 2009 | 12.88 | 13.85 | 12.59 | 13.78 | 1,291,236 | +0.20(+1.48%) |
Mar 26, 2009 | 13.47 | 13.96 | 13.23 | 13.58 | 681,887 | +0.24(+1.83%) |
Mar 25, 2009 | 13.83 | 14.00 | 13.08 | 13.34 | 600,932 | -0.40(-2.93%) |
Mar 24, 2009 | 13.34 | 13.85 | 13.03 | 13.74 | 770,649 | +0.35(+2.63%) |
Mar 23, 2009 | 13.18 | 13.39 | 13.12 | 13.39 | 710,398 | +0.79(+6.29%) |
Mar 20, 2009 | 12.77 | 13.25 | 12.59 | 12.59 | 1,073,120 | -0.15(-1.16%) |
Mar 19, 2009 | 13.39 | 13.39 | 12.61 | 12.74 | 873,422 | -0.27(-2.07%) |
Mar 18, 2009 | 12.22 | 13.17 | 12.06 | 13.01 | 970,244 | +0.76(+6.23%) |
Mar 17, 2009 | 11.72 | 12.34 | 11.61 | 12.25 | 718,494 | +0.54(+4.61%) |
Mar 16, 2009 | 11.37 | 11.82 | 11.27 | 11.71 | 884,768 | +0.34(+2.98%) |
Mar 13, 2009 | 11.29 | 11.41 | 11.21 | 11.37 | 0 | +0.10(+0.89%) |
Mar 12, 2009 | 11.04 | 11.34 | 10.98 | 11.27 | 900,918 | +0.24(+2.22%) |
Mar 11, 2009 | 10.78 | 11.09 | 10.67 | 11.03 | 1,210,446 | +0.29(+2.68%) |
Mar 10, 2009 | 10.62 | 10.85 | 10.44 | 10.74 | 1,363,489 | +0.51(+5.00%) |
Mar 09, 2009 | 10.44 | 10.52 | 10.08 | 10.23 | 634,966 | -0.13(-1.25%) |
Mar 06, 2009 | 10.69 | 10.80 | 10.24 | 10.36 | 0 | -0.12(-1.10%) |
Mar 05, 2009 | 10.46 | 10.60 | 10.40 | 10.47 | 604,027 | -0.10(-0.95%) |
Mar 04, 2009 | 10.54 | 10.95 | 10.19 | 10.57 | 1,086,924 | +0.40(+3.89%) |