Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.07 | 19.19 | 18.16 | 18.48 | 3,043,777 | +0.22(+1.21%) |
May 28, 2009 | 17.74 | 18.45 | 17.53 | 18.26 | 2,701,178 | +0.99(+5.71%) |
May 27, 2009 | 16.58 | 17.96 | 16.58 | 17.27 | 2,012,637 | +0.20(+1.16%) |
May 26, 2009 | 16.52 | 17.26 | 16.38 | 17.08 | 1,190,640 | +0.17(+1.03%) |
May 22, 2009 | 17.17 | 17.47 | 16.81 | 16.90 | 1,406,847 | +0.18(+1.08%) |
May 21, 2009 | 16.47 | 17.09 | 16.06 | 16.72 | 2,006,224 | +0.16(+0.95%) |
May 20, 2009 | 15.95 | 16.85 | 15.91 | 16.56 | 2,461,916 | +0.99(+6.33%) |
May 19, 2009 | 14.98 | 15.83 | 14.76 | 15.58 | 1,724,359 | +0.80(+5.39%) |
May 18, 2009 | 14.65 | 14.88 | 14.33 | 14.78 | 989,387 | +0.06(+0.37%) |
May 15, 2009 | 15.11 | 15.45 | 14.51 | 14.72 | 991,224 | -0.43(-2.81%) |
May 14, 2009 | 15.17 | 15.48 | 14.74 | 15.15 | 1,169,256 | -0.05(-0.31%) |
May 13, 2009 | 14.98 | 15.86 | 14.84 | 15.20 | 2,408,384 | -0.47(-3.02%) |
May 12, 2009 | 15.71 | 15.74 | 15.35 | 15.67 | 1,761,761 | +0.24(+1.59%) |
May 11, 2009 | 15.02 | 15.63 | 14.80 | 15.43 | 2,056,415 | +0.16(+1.03%) |
May 08, 2009 | 15.23 | 15.51 | 14.74 | 15.27 | 1,281,736 | +0.13(+0.89%) |
May 07, 2009 | 15.61 | 15.71 | 14.80 | 15.13 | 1,661,947 | +0.17(+1.16%) |
May 06, 2009 | 14.41 | 14.99 | 14.28 | 14.96 | 2,416,387 | +0.95(+6.82%) |
May 05, 2009 | 14.21 | 14.36 | 13.90 | 14.01 | 1,307,915 | +0.06(+0.40%) |
May 04, 2009 | 13.23 | 14.05 | 13.22 | 13.95 | 967,436 | +0.81(+6.19%) |
May 01, 2009 | 12.99 | 13.34 | 12.91 | 13.14 | 1,218,563 | +0.13(+1.03%) |
Apr 30, 2009 | 13.08 | 13.27 | 12.95 | 13.00 | 968,704 | -0.37(-2.77%) |
Apr 29, 2009 | 13.35 | 13.68 | 13.21 | 13.37 | 1,114,177 | +0.19(+1.44%) |
Apr 28, 2009 | 13.34 | 13.40 | 12.89 | 13.19 | 1,004,863 | -0.53(-3.86%) |
Apr 27, 2009 | 14.00 | 14.05 | 13.45 | 13.71 | 1,391,277 | -0.29(-2.08%) |
Apr 24, 2009 | 13.42 | 14.16 | 13.41 | 14.01 | 1,793,125 | +0.80(+6.10%) |
Apr 23, 2009 | 12.78 | 13.64 | 12.67 | 13.20 | 1,483,256 | +0.65(+5.15%) |
Apr 22, 2009 | 12.21 | 12.92 | 12.17 | 12.55 | 1,553,080 | +0.51(+4.19%) |
Apr 21, 2009 | 12.31 | 12.58 | 11.85 | 12.05 | 1,037,723 | -0.18(-1.48%) |
Apr 20, 2009 | 12.35 | 12.59 | 12.19 | 12.23 | 1,557,084 | +0.02(+0.13%) |
Apr 17, 2009 | 12.55 | 12.72 | 12.07 | 12.21 | 1,240,537 | -0.48(-3.79%) |
Apr 16, 2009 | 13.49 | 13.49 | 12.51 | 12.70 | 1,353,861 | -0.65(-4.85%) |
Apr 15, 2009 | 13.08 | 13.41 | 13.08 | 13.34 | 856,510 | +0.18(+1.38%) |
Apr 14, 2009 | 13.02 | 13.45 | 13.02 | 13.16 | 1,119,061 | +0.09(+0.66%) |
Apr 13, 2009 | 13.35 | 13.35 | 12.96 | 13.07 | 809,997 | +0.47(+3.69%) |
Apr 09, 2009 | 12.74 | 12.77 | 12.36 | 12.61 | 632,154 | -0.02(-0.13%) |
Apr 08, 2009 | 12.69 | 12.84 | 12.24 | 12.63 | 995,496 | +0.16(+1.27%) |
Apr 07, 2009 | 12.63 | 12.81 | 12.44 | 12.47 | 999,352 | +0.06(+0.51%) |
Apr 06, 2009 | 12.78 | 12.78 | 12.21 | 12.40 | 1,646,435 | -0.77(-5.81%) |
Apr 03, 2009 | 14.02 | 14.22 | 13.00 | 13.17 | 1,765,921 | -0.88(-6.24%) |
Apr 02, 2009 | 13.97 | 14.05 | 13.63 | 14.05 | 1,378,265 | -0.23(-1.60%) |
Apr 01, 2009 | 13.82 | 14.31 | 13.76 | 14.27 | 1,159,926 | +0.53(+3.85%) |
Mar 31, 2009 | 13.89 | 14.05 | 13.50 | 13.75 | 1,217,214 | +0.21(+1.57%) |
Mar 30, 2009 | 13.76 | 14.05 | 13.34 | 13.53 | 1,628,964 | -0.93(-6.44%) |
Mar 26, 2009 | 14.88 | 15.06 | 14.35 | 14.46 | 1,590,954 | -0.20(-1.35%) |
Mar 25, 2009 | 14.64 | 15.02 | 14.20 | 14.66 | 1,642,274 | +0.21(+1.42%) |
Mar 24, 2009 | 14.01 | 14.69 | 13.65 | 14.46 | 2,178,514 | +0.04(+0.27%) |
Mar 23, 2009 | 14.44 | 14.69 | 13.97 | 14.42 | 2,132,545 | +0.62(+4.52%) |
Mar 20, 2009 | 13.96 | 14.03 | 13.52 | 13.79 | 2,575,927 | -0.21(-1.52%) |
Mar 19, 2009 | 12.78 | 14.12 | 12.68 | 14.01 | 3,500,918 | +1.64(+13.27%) |
Mar 18, 2009 | 11.16 | 12.50 | 10.89 | 12.36 | 2,225,843 | +0.96(+8.44%) |
Mar 17, 2009 | 11.42 | 11.50 | 11.24 | 11.40 | 767,383 | +0.23(+2.05%) |
Mar 16, 2009 | 11.36 | 11.47 | 11.02 | 11.17 | 681,024 | -0.30(-2.61%) |
Mar 13, 2009 | 11.32 | 11.61 | 11.28 | 11.47 | 745,802 | +0.21(+1.89%) |
Mar 12, 2009 | 10.73 | 11.28 | 10.66 | 11.26 | 1,096,152 | +0.62(+5.86%) |
Mar 11, 2009 | 10.37 | 10.88 | 10.20 | 10.64 | 1,408,720 | +0.43(+4.17%) |
Mar 10, 2009 | 10.59 | 10.69 | 9.958 | 10.21 | 1,742,912 | -0.47(-4.43%) |
Mar 09, 2009 | 11.24 | 11.24 | 10.52 | 10.68 | 1,084,725 | -0.62(-5.45%) |
Mar 06, 2009 | 11.41 | 11.64 | 11.08 | 11.30 | 2,176,828 | +0.01(+0.07%) |
Mar 05, 2009 | 10.69 | 11.38 | 10.69 | 11.29 | 1,639,173 | +0.59(+5.53%) |
Mar 04, 2009 | 11.05 | 11.24 | 10.65 | 10.70 | 1,792,325 | +0.41(+3.99%) |