Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.00 | 19.09 | 18.31 | 19.03 | 3,076,459 | -0.06(-0.31%) |
May 28, 2009 | 19.18 | 19.40 | 18.44 | 19.09 | 1,611,332 | +0.14(+0.74%) |
May 27, 2009 | 19.71 | 19.84 | 18.93 | 18.95 | 1,679,138 | -0.89(-4.49%) |
May 26, 2009 | 19.18 | 19.92 | 19.02 | 19.84 | 1,590,801 | +0.65(+3.39%) |
May 22, 2009 | 19.30 | 19.41 | 19.01 | 19.19 | 1,025,418 | -0.08(-0.42%) |
May 21, 2009 | 19.60 | 19.66 | 18.99 | 19.27 | 1,373,112 | -0.61(-3.07%) |
May 20, 2009 | 20.00 | 20.49 | 19.79 | 19.88 | 1,300,061 | -0.06(-0.30%) |
May 19, 2009 | 19.71 | 20.41 | 19.52 | 19.94 | 2,784,195 | +0.29(+1.48%) |
May 18, 2009 | 18.34 | 19.74 | 18.34 | 19.65 | 2,613,779 | +1.15(+6.22%) |
May 17, 2009 | 17.89 | 19.11 | 17.74 | 18.50 | 179,675 | +0.23(+1.25%) |
May 15, 2009 | 17.89 | 19.11 | 17.74 | 18.27 | 2,495,911 | +0.41(+2.30%) |
May 14, 2009 | 18.09 | 18.26 | 17.63 | 17.86 | 2,493,559 | -0.13(-0.72%) |
May 13, 2009 | 18.33 | 18.61 | 17.71 | 17.99 | 2,461,584 | -0.72(-3.85%) |
May 12, 2009 | 19.50 | 19.52 | 18.07 | 18.71 | 2,670,272 | -0.64(-3.31%) |
May 11, 2009 | 18.72 | 19.50 | 18.50 | 19.35 | 4,222,383 | -0.11(-0.57%) |
May 08, 2009 | 19.17 | 19.65 | 18.80 | 19.46 | 3,399,598 | +0.60(+3.18%) |
May 07, 2009 | 19.75 | 21.58 | 16.48 | 18.86 | 10,533,938 | +0.53(+2.89%) |
May 06, 2009 | 18.25 | 18.66 | 17.74 | 18.33 | 3,193,630 | +0.29(+1.61%) |
May 05, 2009 | 17.95 | 18.04 | 17.45 | 18.04 | 1,776,061 | -0.13(-0.72%) |
May 04, 2009 | 17.99 | 18.21 | 17.99 | 18.17 | 1,845,896 | +0.71(+4.07%) |
May 01, 2009 | 17.10 | 17.68 | 16.67 | 17.46 | 1,113,984 | +0.30(+1.75%) |
Apr 30, 2009 | 17.31 | 18.01 | 17.07 | 17.16 | 2,159,050 | +0.20(+1.18%) |
Apr 29, 2009 | 16.03 | 17.15 | 16.03 | 16.96 | 1,926,301 | +1.23(+7.82%) |
Apr 28, 2009 | 15.72 | 16.11 | 15.67 | 15.73 | 1,169,711 | -0.38(-2.36%) |
Apr 27, 2009 | 16.06 | 16.54 | 15.73 | 16.11 | 1,861,943 | -0.25(-1.53%) |
Apr 24, 2009 | 16.24 | 16.55 | 15.97 | 16.36 | 1,270,199 | +0.22(+1.36%) |
Apr 23, 2009 | 16.57 | 16.79 | 15.79 | 16.14 | 2,136,903 | -0.28(-1.71%) |
Apr 22, 2009 | 16.06 | 17.00 | 16.06 | 16.42 | 2,342,514 | +0.15(+0.92%) |
Apr 21, 2009 | 15.41 | 16.58 | 15.41 | 16.27 | 1,768,558 | +0.34(+2.13%) |
Apr 20, 2009 | 17.33 | 17.33 | 15.68 | 15.93 | 2,336,852 | -1.59(-9.08%) |
Apr 17, 2009 | 17.21 | 17.71 | 16.78 | 17.52 | 2,444,655 | +0.45(+2.64%) |
Apr 16, 2009 | 16.71 | 17.20 | 16.45 | 17.07 | 2,314,716 | +0.50(+3.02%) |
Apr 15, 2009 | 16.85 | 16.85 | 16.16 | 16.57 | 2,664,385 | +0.10(+0.61%) |
Apr 14, 2009 | 17.03 | 17.32 | 16.11 | 16.47 | 3,001,641 | -0.92(-5.29%) |
Apr 13, 2009 | 16.44 | 17.53 | 15.80 | 17.39 | 3,481,541 | +0.81(+4.89%) |
Apr 09, 2009 | 15.47 | 16.74 | 15.46 | 16.58 | 3,108,344 | +1.31(+8.58%) |
Apr 08, 2009 | 14.56 | 15.33 | 14.36 | 15.27 | 2,321,541 | +0.74(+5.09%) |
Apr 07, 2009 | 14.59 | 14.81 | 14.44 | 14.53 | 2,162,213 | -0.43(-2.87%) |
Apr 06, 2009 | 14.57 | 14.99 | 14.39 | 14.96 | 3,567,112 | +0.25(+1.70%) |
Apr 03, 2009 | 14.17 | 14.83 | 14.01 | 14.71 | 1,276,981 | +0.31(+2.15%) |
Apr 02, 2009 | 13.50 | 14.47 | 13.50 | 14.40 | 2,199,482 | +1.00(+7.46%) |
Apr 01, 2009 | 12.77 | 13.45 | 12.61 | 13.40 | 1,369,269 | +0.46(+3.55%) |
Mar 31, 2009 | 12.67 | 13.10 | 12.59 | 12.94 | 1,940,014 | +0.27(+2.13%) |
Mar 30, 2009 | 13.28 | 13.60 | 12.46 | 12.67 | 1,738,560 | -1.46(-10.33%) |
Mar 26, 2009 | 13.76 | 14.24 | 13.49 | 14.13 | 4,063,835 | +0.38(+2.76%) |
Mar 25, 2009 | 14.02 | 14.19 | 13.15 | 13.75 | 2,146,594 | +0.08(+0.59%) |
Mar 24, 2009 | 13.79 | 14.16 | 13.65 | 13.67 | 1,566,727 | -0.24(-1.73%) |
Mar 23, 2009 | 13.46 | 13.95 | 13.35 | 13.91 | 1,774,626 | +1.31(+10.40%) |
Mar 20, 2009 | 12.95 | 13.06 | 12.39 | 12.60 | 1,758,779 | -0.37(-2.82%) |
Mar 19, 2009 | 13.32 | 13.39 | 12.73 | 12.96 | 1,572,883 | -0.13(-1.00%) |
Mar 18, 2009 | 12.50 | 13.41 | 12.42 | 13.10 | 2,404,797 | +0.37(+2.88%) |
Mar 17, 2009 | 12.06 | 12.77 | 12.06 | 12.73 | 1,345,156 | +0.67(+5.56%) |
Mar 16, 2009 | 13.04 | 13.08 | 12.05 | 12.06 | 1,855,286 | -0.74(-5.78%) |
Mar 13, 2009 | 12.55 | 13.29 | 12.49 | 12.80 | 0 | +0.32(+2.56%) |
Mar 12, 2009 | 11.60 | 12.62 | 11.46 | 12.48 | 2,675,800 | +0.70(+5.94%) |
Mar 11, 2009 | 11.26 | 12.02 | 11.10 | 11.78 | 2,970,821 | +0.78(+7.09%) |
Mar 10, 2009 | 9.780 | 11.05 | 9.760 | 11.00 | 4,236,778 | +1.53(+16.16%) |
Mar 09, 2009 | 10.34 | 10.34 | 9.340 | 9.470 | 3,810,400 | -0.88(-8.50%) |
Mar 06, 2009 | 10.23 | 10.77 | 9.960 | 10.35 | 0 | +0.08(+0.78%) |
Mar 05, 2009 | 11.39 | 11.56 | 10.27 | 10.27 | 3,385,488 | -1.33(-11.47%) |
Mar 04, 2009 | 11.40 | 11.96 | 11.26 | 11.60 | 3,288,972 | -0.33(-2.77%) |