Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.95 | 22.21 | 21.20 | 22.20 | 7,784,497 | +0.39(+1.79%) |
May 28, 2009 | 20.91 | 21.84 | 20.61 | 21.81 | 5,528,797 | +1.25(+6.08%) |
May 27, 2009 | 21.26 | 22.41 | 20.40 | 20.56 | 8,156,424 | -0.23(-1.11%) |
May 26, 2009 | 20.58 | 21.45 | 20.15 | 20.79 | 6,065,571 | +0.21(+1.02%) |
May 22, 2009 | 20.36 | 21.13 | 19.91 | 20.58 | 4,220,168 | +0.33(+1.63%) |
May 21, 2009 | 19.65 | 20.92 | 19.65 | 20.25 | 5,280,587 | +0.04(+0.20%) |
May 20, 2009 | 21.52 | 22.23 | 20.02 | 20.21 | 7,853,601 | -0.60(-2.88%) |
May 19, 2009 | 20.84 | 21.74 | 20.14 | 20.81 | 9,627,083 | +0.24(+1.17%) |
May 18, 2009 | 19.04 | 20.70 | 18.54 | 20.57 | 9,056,694 | +1.99(+10.71%) |
May 15, 2009 | 19.91 | 19.91 | 18.32 | 18.58 | 8,964,673 | -0.28(-1.48%) |
May 14, 2009 | 18.52 | 19.85 | 18.25 | 18.86 | 10,590,813 | +0.31(+1.67%) |
May 13, 2009 | 19.80 | 19.80 | 18.50 | 18.55 | 13,362,469 | -1.19(-6.03%) |
May 12, 2009 | 20.12 | 20.26 | 19.16 | 19.74 | 38,849,468 | -0.60(-2.95%) |
May 11, 2009 | 21.35 | 21.78 | 20.16 | 20.34 | 8,213,647 | -3.34(-14.10%) |
May 08, 2009 | 21.76 | 24.34 | 20.93 | 23.68 | 7,098,018 | +2.41(+11.34%) |
May 07, 2009 | 24.40 | 24.90 | 20.90 | 21.27 | 10,114,026 | -2.02(-8.68%) |
May 06, 2009 | 19.15 | 24.37 | 18.75 | 23.29 | 15,540,782 | +4.54(+24.21%) |
May 05, 2009 | 17.32 | 20.27 | 17.30 | 18.75 | 9,751,146 | +1.82(+10.75%) |
May 04, 2009 | 15.72 | 17.06 | 15.72 | 16.93 | 9,312,925 | +1.50(+9.72%) |
May 01, 2009 | 15.92 | 16.49 | 15.18 | 15.43 | 7,030,306 | -0.91(-5.57%) |
Apr 30, 2009 | 16.19 | 17.13 | 15.79 | 16.34 | 8,118,029 | +0.67(+4.28%) |
Apr 29, 2009 | 14.54 | 15.90 | 14.35 | 15.67 | 5,644,283 | +1.49(+10.51%) |
Apr 28, 2009 | 14.21 | 14.75 | 13.84 | 14.18 | 4,499,345 | -0.50(-3.41%) |
Apr 27, 2009 | 14.57 | 15.20 | 14.45 | 14.68 | 5,996,727 | -0.63(-4.11%) |
Apr 24, 2009 | 14.99 | 15.60 | 14.40 | 15.31 | 6,681,940 | +0.44(+2.96%) |
Apr 23, 2009 | 14.44 | 15.00 | 13.94 | 14.87 | 5,655,085 | +0.66(+4.64%) |
Apr 22, 2009 | 13.59 | 14.78 | 13.05 | 14.21 | 7,539,602 | +0.25(+1.79%) |
Apr 21, 2009 | 12.29 | 14.18 | 11.92 | 13.96 | 7,224,309 | +1.04(+8.05%) |
Apr 20, 2009 | 14.43 | 14.56 | 12.84 | 12.92 | 7,699,305 | -1.80(-12.23%) |
Apr 17, 2009 | 13.63 | 15.00 | 13.16 | 14.72 | 7,292,819 | +0.96(+6.98%) |
Apr 16, 2009 | 14.01 | 14.24 | 13.00 | 13.76 | 7,845,809 | -0.02(-0.15%) |
Apr 15, 2009 | 13.04 | 14.03 | 12.45 | 13.78 | 7,108,708 | +0.74(+5.67%) |
Apr 14, 2009 | 14.71 | 14.88 | 12.91 | 13.04 | 7,788,455 | -1.93(-12.89%) |
Apr 13, 2009 | 13.76 | 15.50 | 13.52 | 14.97 | 8,574,792 | +0.50(+3.46%) |
Apr 09, 2009 | 12.93 | 14.68 | 12.64 | 14.47 | 11,476,915 | +2.16(+17.55%) |
Apr 08, 2009 | 13.04 | 14.25 | 11.75 | 12.31 | 20,320,260 | +2.16(+21.28%) |
Apr 07, 2009 | 10.14 | 10.80 | 9.600 | 10.15 | 8,537,087 | -0.48(-4.52%) |
Apr 06, 2009 | 9.950 | 10.77 | 9.810 | 10.63 | 8,504,041 | +0.10(+0.95%) |
Apr 03, 2009 | 8.880 | 10.53 | 8.600 | 10.53 | 9,338,480 | +1.75(+19.93%) |
Apr 02, 2009 | 8.750 | 9.450 | 8.710 | 8.780 | 7,194,370 | +0.62(+7.60%) |
Apr 01, 2009 | 7.920 | 8.330 | 7.740 | 8.160 | 7,558,967 | -0.02(-0.24%) |
Mar 31, 2009 | 7.490 | 8.620 | 7.410 | 8.180 | 9,171,399 | +0.20(+2.51%) |
Mar 30, 2009 | 9.720 | 9.720 | 7.870 | 7.980 | 8,589,786 | -1.94(-19.56%) |
Mar 26, 2009 | 9.460 | 10.00 | 9.170 | 9.920 | 8,003,731 | +0.80(+8.77%) |
Mar 25, 2009 | 8.920 | 9.580 | 8.350 | 9.120 | 10,313,145 | +0.47(+5.43%) |
Mar 24, 2009 | 8.000 | 9.410 | 7.610 | 8.650 | 10,623,312 | +0.24(+2.85%) |
Mar 23, 2009 | 7.770 | 8.410 | 7.720 | 8.410 | 11,187,850 | +1.41(+20.14%) |
Mar 20, 2009 | 7.750 | 7.750 | 6.810 | 7.000 | 8,504,314 | -1.48(-17.50%) |
Mar 19, 2009 | 9.250 | 9.500 | 7.700 | 8.485 | 9,815,853 | -0.42(-4.66%) |
Mar 18, 2009 | 8.000 | 9.150 | 7.800 | 8.900 | 14,205,861 | +0.76(+9.34%) |
Mar 17, 2009 | 7.550 | 8.220 | 6.850 | 8.140 | 8,973,325 | +0.76(+10.30%) |
Mar 16, 2009 | 8.050 | 8.700 | 7.300 | 7.380 | 12,602,356 | -0.39(-5.02%) |
Mar 13, 2009 | 8.310 | 8.780 | 7.490 | 7.770 | 0 | -0.43(-5.24%) |
Mar 12, 2009 | 7.490 | 8.430 | 6.960 | 8.200 | 8,290,809 | +0.67(+8.90%) |
Mar 11, 2009 | 8.110 | 8.150 | 6.850 | 7.530 | 7,066,908 | +0.31(+4.29%) |
Mar 10, 2009 | 6.330 | 7.350 | 5.740 | 7.220 | 9,066,008 | +1.34(+22.79%) |
Mar 09, 2009 | 5.730 | 6.490 | 5.410 | 5.880 | 6,252,003 | -0.20(-3.29%) |
Mar 06, 2009 | 6.500 | 6.740 | 5.660 | 6.080 | 0 | -0.30(-4.70%) |
Mar 05, 2009 | 6.800 | 7.120 | 5.950 | 6.380 | 8,529,850 | -0.93(-12.72%) |
Mar 04, 2009 | 7.240 | 7.820 | 6.015 | 7.310 | 10,293,739 | +0.01(+0.14%) |