Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.77 | 19.21 | 18.41 | 19.10 | 1,310,998 | +0.53(+2.85%) |
May 28, 2009 | 18.78 | 18.98 | 18.39 | 18.57 | 1,164,739 | +0.15(+0.83%) |
May 27, 2009 | 19.45 | 19.65 | 18.24 | 18.42 | 2,549,541 | -1.19(-6.05%) |
May 26, 2009 | 18.59 | 19.61 | 18.41 | 19.60 | 2,126,719 | +1.01(+5.46%) |
May 22, 2009 | 18.79 | 18.97 | 18.10 | 18.59 | 1,782,959 | -0.31(-1.62%) |
May 21, 2009 | 19.08 | 19.40 | 18.74 | 18.89 | 2,110,074 | -0.23(-1.22%) |
May 20, 2009 | 19.40 | 19.71 | 18.93 | 19.13 | 3,879,238 | -0.24(-1.25%) |
May 19, 2009 | 19.22 | 19.37 | 18.14 | 19.37 | 15,949,912 | -1.72(-8.13%) |
May 18, 2009 | 21.14 | 21.39 | 20.66 | 21.09 | 986,845 | +0.34(+1.64%) |
May 15, 2009 | 20.22 | 20.96 | 20.22 | 20.74 | 886,251 | +0.40(+1.94%) |
May 14, 2009 | 19.75 | 20.44 | 19.41 | 20.35 | 628,429 | +0.64(+3.23%) |
May 13, 2009 | 20.45 | 20.88 | 19.41 | 19.71 | 898,008 | -1.19(-5.67%) |
May 12, 2009 | 21.42 | 21.42 | 20.60 | 20.90 | 705,301 | -0.29(-1.36%) |
May 11, 2009 | 21.01 | 21.62 | 20.74 | 21.18 | 734,106 | -0.04(-0.21%) |
May 08, 2009 | 20.27 | 21.23 | 20.00 | 21.23 | 743,954 | +1.26(+6.30%) |
May 07, 2009 | 20.71 | 20.75 | 19.80 | 19.97 | 725,009 | -0.45(-2.20%) |
May 06, 2009 | 20.29 | 20.70 | 20.06 | 20.42 | 894,636 | +0.19(+0.93%) |
May 05, 2009 | 19.82 | 20.33 | 19.66 | 20.23 | 617,069 | +0.21(+1.03%) |
May 04, 2009 | 19.22 | 20.08 | 19.20 | 20.03 | 789,305 | +0.45(+2.29%) |
May 01, 2009 | 19.25 | 19.67 | 18.92 | 19.58 | 714,885 | +0.73(+3.86%) |
Apr 30, 2009 | 18.72 | 19.20 | 18.35 | 18.85 | 886,853 | +0.43(+2.34%) |
Apr 29, 2009 | 17.82 | 18.51 | 17.57 | 18.42 | 696,823 | +0.84(+4.80%) |
Apr 28, 2009 | 17.79 | 17.96 | 17.55 | 17.57 | 1,040,263 | -0.51(-2.83%) |
Apr 27, 2009 | 18.18 | 18.36 | 17.97 | 18.09 | 801,953 | -0.23(-1.27%) |
Apr 24, 2009 | 18.15 | 18.66 | 17.96 | 18.32 | 926,943 | -0.02(-0.10%) |
Apr 23, 2009 | 18.68 | 18.68 | 17.42 | 18.34 | 1,159,089 | -0.89(-4.62%) |
Apr 22, 2009 | 19.05 | 19.74 | 18.72 | 19.23 | 863,394 | +0.00(+0.00%) |
Apr 21, 2009 | 17.39 | 19.27 | 17.39 | 19.23 | 1,025,840 | +1.57(+8.90%) |
Apr 20, 2009 | 18.89 | 18.89 | 17.62 | 17.66 | 822,245 | -1.29(-6.82%) |
Apr 17, 2009 | 18.80 | 19.21 | 18.77 | 18.95 | 873,334 | +0.11(+0.57%) |
Apr 16, 2009 | 18.46 | 18.84 | 18.28 | 18.84 | 778,288 | +0.42(+2.29%) |
Apr 15, 2009 | 18.14 | 18.43 | 17.52 | 18.42 | 692,549 | +0.22(+1.18%) |
Apr 14, 2009 | 18.56 | 18.90 | 18.14 | 18.20 | 1,210,456 | -0.40(-2.12%) |
Apr 13, 2009 | 18.63 | 18.71 | 18.29 | 18.60 | 860,377 | -0.20(-1.05%) |
Apr 09, 2009 | 18.14 | 18.84 | 17.97 | 18.80 | 1,665,410 | +0.88(+4.91%) |
Apr 08, 2009 | 18.03 | 18.07 | 17.57 | 17.92 | 722,290 | +0.08(+0.45%) |
Apr 07, 2009 | 18.10 | 18.63 | 17.47 | 17.84 | 1,228,432 | -0.36(-1.97%) |
Apr 06, 2009 | 17.82 | 18.28 | 17.75 | 18.19 | 967,615 | +0.27(+1.50%) |
Apr 03, 2009 | 17.81 | 17.96 | 17.05 | 17.92 | 1,066,833 | +0.71(+4.12%) |
Apr 02, 2009 | 15.45 | 18.15 | 15.45 | 17.22 | 1,422,049 | +1.95(+12.77%) |
Apr 01, 2009 | 14.84 | 15.39 | 14.62 | 15.27 | 960,919 | +0.08(+0.53%) |
Mar 31, 2009 | 15.05 | 15.22 | 14.58 | 15.19 | 841,670 | +0.46(+3.11%) |
Mar 30, 2009 | 14.99 | 15.14 | 14.69 | 14.73 | 887,227 | +0.34(+2.37%) |
Mar 26, 2009 | 14.31 | 14.58 | 14.02 | 14.39 | 735,592 | -0.03(-0.19%) |
Mar 25, 2009 | 14.30 | 14.52 | 13.90 | 14.41 | 549,565 | +0.35(+2.49%) |
Mar 24, 2009 | 14.14 | 14.67 | 13.78 | 14.06 | 580,511 | -0.46(-3.15%) |
Mar 23, 2009 | 14.26 | 14.53 | 14.25 | 14.52 | 799,513 | +0.61(+4.39%) |
Mar 20, 2009 | 14.22 | 14.24 | 13.87 | 13.91 | 764,537 | -0.40(-2.82%) |
Mar 19, 2009 | 13.74 | 14.41 | 13.66 | 14.31 | 807,719 | +0.78(+5.77%) |
Mar 18, 2009 | 13.37 | 13.60 | 13.19 | 13.53 | 856,108 | +0.19(+1.41%) |
Mar 17, 2009 | 13.23 | 13.47 | 13.04 | 13.34 | 941,984 | +0.20(+1.50%) |
Mar 16, 2009 | 13.65 | 13.67 | 13.01 | 13.15 | 767,271 | -0.28(-2.07%) |
Mar 13, 2009 | 13.55 | 13.70 | 13.17 | 13.43 | 0 | +0.06(+0.47%) |
Mar 12, 2009 | 13.22 | 13.48 | 12.73 | 13.36 | 1,477,858 | +0.07(+0.54%) |
Mar 11, 2009 | 12.98 | 13.53 | 12.67 | 13.29 | 1,803,628 | +0.52(+4.08%) |
Mar 10, 2009 | 12.04 | 12.81 | 11.90 | 12.77 | 769,049 | +0.84(+7.08%) |
Mar 09, 2009 | 12.02 | 12.13 | 11.49 | 11.93 | 818,398 | -0.13(-1.04%) |
Mar 06, 2009 | 11.70 | 12.18 | 11.32 | 12.05 | 0 | +0.04(+0.30%) |
Mar 05, 2009 | 12.37 | 12.45 | 11.77 | 12.02 | 684,581 | -0.34(-2.76%) |
Mar 04, 2009 | 12.94 | 13.06 | 12.20 | 12.36 | 1,302,402 | -0.66(-5.04%) |