Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.90 | 19.96 | 19.62 | 19.81 | 1,952,015 | +0.06(+0.29%) |
May 28, 2009 | 19.60 | 19.86 | 19.33 | 19.76 | 4,176,199 | +0.60(+3.16%) |
May 27, 2009 | 19.62 | 19.65 | 19.06 | 19.15 | 3,886,914 | -0.59(-3.00%) |
May 26, 2009 | 18.92 | 19.80 | 18.90 | 19.74 | 2,630,156 | +0.74(+3.87%) |
May 22, 2009 | 19.29 | 19.30 | 18.98 | 19.01 | 2,099,766 | +0.11(+0.61%) |
May 21, 2009 | 18.95 | 19.01 | 18.66 | 18.89 | 2,423,481 | -0.11(-0.56%) |
May 20, 2009 | 19.05 | 19.33 | 18.96 | 19.00 | 2,766,171 | +0.52(+2.81%) |
May 19, 2009 | 18.62 | 18.73 | 18.39 | 18.48 | 1,978,713 | -0.12(-0.66%) |
May 18, 2009 | 18.11 | 18.63 | 18.11 | 18.60 | 1,851,602 | +0.18(+0.98%) |
May 15, 2009 | 18.75 | 18.98 | 18.37 | 18.42 | 2,213,936 | -0.36(-1.92%) |
May 14, 2009 | 18.44 | 18.88 | 18.37 | 18.78 | 1,590,471 | +0.08(+0.42%) |
May 13, 2009 | 18.96 | 19.07 | 18.69 | 18.71 | 2,519,184 | -0.65(-3.34%) |
May 12, 2009 | 19.22 | 19.43 | 19.09 | 19.35 | 1,553,104 | +0.69(+3.72%) |
May 11, 2009 | 18.59 | 18.81 | 18.57 | 18.66 | 1,653,589 | -0.69(-3.55%) |
May 08, 2009 | 18.94 | 19.43 | 18.83 | 19.34 | 2,114,027 | +1.07(+5.86%) |
May 07, 2009 | 18.80 | 18.84 | 18.16 | 18.27 | 1,668,539 | -0.18(-1.00%) |
May 06, 2009 | 18.45 | 18.54 | 18.13 | 18.46 | 1,373,563 | +0.25(+1.37%) |
May 05, 2009 | 18.19 | 18.28 | 18.07 | 18.21 | 1,094,409 | -0.41(-2.20%) |
May 04, 2009 | 18.26 | 18.64 | 18.24 | 18.62 | 982,228 | +0.62(+3.43%) |
May 01, 2009 | 17.65 | 18.08 | 17.57 | 18.00 | 1,050,220 | +0.55(+3.16%) |
Apr 30, 2009 | 17.79 | 17.96 | 17.41 | 17.45 | 1,840,439 | -0.13(-0.74%) |
Apr 29, 2009 | 17.34 | 17.86 | 17.32 | 17.58 | 4,548,152 | +0.41(+2.40%) |
Apr 28, 2009 | 16.71 | 17.31 | 16.67 | 17.16 | 4,595,646 | +0.54(+3.22%) |
Apr 27, 2009 | 16.61 | 16.85 | 16.51 | 16.63 | 1,520,362 | -0.35(-2.05%) |
Apr 24, 2009 | 17.04 | 17.23 | 16.87 | 16.98 | 1,872,779 | +0.79(+4.87%) |
Apr 23, 2009 | 16.02 | 16.22 | 15.91 | 16.19 | 1,473,076 | +0.65(+4.18%) |
Apr 22, 2009 | 15.53 | 15.85 | 15.44 | 15.54 | 1,899,044 | -0.07(-0.42%) |
Apr 21, 2009 | 15.22 | 15.67 | 15.19 | 15.60 | 1,119,186 | +0.38(+2.52%) |
Apr 20, 2009 | 15.63 | 15.65 | 15.22 | 15.22 | 1,070,082 | -0.70(-4.39%) |
Apr 17, 2009 | 15.96 | 16.04 | 15.60 | 15.92 | 1,235,659 | -0.03(-0.18%) |
Apr 16, 2009 | 15.95 | 16.04 | 15.77 | 15.95 | 2,139,587 | +0.09(+0.57%) |
Apr 15, 2009 | 15.57 | 15.86 | 15.53 | 15.86 | 1,209,553 | +0.04(+0.23%) |
Apr 14, 2009 | 15.96 | 16.10 | 15.81 | 15.82 | 1,467,918 | -0.32(-1.98%) |
Apr 13, 2009 | 16.11 | 16.23 | 15.86 | 16.14 | 865,093 | +0.06(+0.38%) |
Apr 09, 2009 | 16.06 | 16.14 | 15.85 | 16.08 | 1,361,388 | +0.08(+0.51%) |
Apr 08, 2009 | 15.92 | 16.10 | 15.71 | 16.00 | 1,070,728 | +0.16(+0.98%) |
Apr 07, 2009 | 15.83 | 16.08 | 15.73 | 15.84 | 1,447,883 | -0.29(-1.82%) |
Apr 06, 2009 | 16.24 | 16.39 | 15.94 | 16.13 | 1,411,290 | -0.40(-2.42%) |
Apr 03, 2009 | 16.38 | 16.55 | 16.09 | 16.54 | 2,470,872 | -0.11(-0.69%) |
Apr 02, 2009 | 16.44 | 16.90 | 16.38 | 16.65 | 1,593,828 | +0.69(+4.35%) |
Apr 01, 2009 | 15.53 | 16.04 | 15.48 | 15.95 | 1,916,212 | +0.29(+1.88%) |
Mar 31, 2009 | 15.64 | 15.93 | 15.55 | 15.66 | 1,284,367 | +0.34(+2.21%) |
Mar 30, 2009 | 15.67 | 15.67 | 15.14 | 15.32 | 1,758,267 | -1.56(-9.23%) |
Mar 26, 2009 | 16.85 | 17.01 | 16.63 | 16.88 | 3,576,449 | -0.03(-0.19%) |
Mar 25, 2009 | 16.68 | 17.06 | 16.56 | 16.91 | 4,778,251 | +0.87(+5.45%) |
Mar 24, 2009 | 16.28 | 16.30 | 16.01 | 16.04 | 1,715,092 | -0.48(-2.92%) |
Mar 23, 2009 | 16.30 | 16.53 | 16.23 | 16.52 | 3,336,105 | +1.01(+6.51%) |
Mar 20, 2009 | 16.02 | 16.08 | 15.50 | 15.51 | 2,088,021 | -0.09(-0.55%) |
Mar 19, 2009 | 15.48 | 15.78 | 15.32 | 15.60 | 2,952,818 | +0.60(+4.01%) |
Mar 18, 2009 | 14.57 | 15.13 | 14.22 | 14.99 | 2,210,224 | +0.44(+3.00%) |
Mar 17, 2009 | 14.08 | 14.58 | 14.01 | 14.56 | 1,692,886 | +0.11(+0.76%) |
Mar 16, 2009 | 14.75 | 14.81 | 14.45 | 14.45 | 2,226,200 | -0.25(-1.72%) |
Mar 13, 2009 | 14.81 | 14.88 | 14.46 | 14.70 | 0 | +0.23(+1.58%) |
Mar 12, 2009 | 13.90 | 14.52 | 13.79 | 14.47 | 2,318,942 | +0.62(+4.49%) |
Mar 11, 2009 | 14.16 | 14.40 | 13.69 | 13.85 | 2,250,326 | -0.16(-1.17%) |
Mar 10, 2009 | 13.55 | 14.27 | 13.54 | 14.01 | 7,934,972 | +1.23(+9.62%) |
Mar 09, 2009 | 12.56 | 13.00 | 12.51 | 12.78 | 3,396,847 | +0.09(+0.68%) |
Mar 06, 2009 | 13.66 | 13.73 | 12.41 | 12.70 | 0 | -0.64(-4.81%) |
Mar 05, 2009 | 13.84 | 13.85 | 13.07 | 13.34 | 4,055,143 | -1.22(-8.39%) |
Mar 04, 2009 | 14.30 | 14.77 | 14.20 | 14.56 | 4,088,969 | -0.31(-2.06%) |