Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.38 | 18.52 | 17.97 | 18.48 | 7,952,809 | +0.10(+0.55%) |
May 28, 2009 | 18.01 | 18.42 | 17.87 | 18.38 | 8,694,876 | +0.52(+2.94%) |
May 27, 2009 | 18.89 | 19.02 | 17.79 | 17.86 | 10,019,496 | -1.09(-5.76%) |
May 26, 2009 | 18.80 | 18.97 | 18.51 | 18.95 | 10,265,354 | +0.08(+0.42%) |
May 22, 2009 | 18.94 | 19.23 | 18.56 | 18.87 | 6,626,357 | +0.01(+0.04%) |
May 21, 2009 | 18.18 | 18.95 | 18.14 | 18.86 | 7,900,643 | +0.34(+1.86%) |
May 20, 2009 | 19.36 | 19.50 | 18.38 | 18.52 | 9,075,713 | -0.52(-2.72%) |
May 19, 2009 | 18.45 | 19.88 | 18.39 | 19.03 | 14,455,322 | +0.47(+2.51%) |
May 18, 2009 | 17.81 | 18.67 | 17.34 | 18.57 | 10,811,503 | +1.11(+6.38%) |
May 15, 2009 | 18.42 | 18.42 | 17.32 | 17.45 | 9,602,011 | -0.68(-3.76%) |
May 14, 2009 | 17.25 | 18.30 | 17.15 | 18.14 | 9,125,386 | +0.73(+4.21%) |
May 13, 2009 | 17.85 | 18.16 | 17.27 | 17.40 | 10,723,606 | -0.73(-4.04%) |
May 12, 2009 | 17.75 | 18.46 | 17.32 | 18.14 | 11,621,945 | +0.40(+2.27%) |
May 11, 2009 | 18.09 | 18.68 | 17.59 | 17.73 | 15,171,874 | -1.03(-5.47%) |
May 08, 2009 | 18.66 | 19.33 | 17.31 | 18.76 | 25,812,964 | -0.80(-4.11%) |
May 07, 2009 | 18.71 | 20.64 | 18.71 | 19.56 | 37,305,472 | +1.03(+5.58%) |
May 06, 2009 | 17.05 | 18.72 | 16.66 | 18.53 | 17,662,318 | +1.82(+10.87%) |
May 05, 2009 | 16.65 | 17.30 | 16.41 | 16.71 | 8,149,203 | -0.10(-0.60%) |
May 04, 2009 | 16.80 | 16.94 | 16.10 | 16.81 | 15,879,009 | +0.22(+1.34%) |
May 01, 2009 | 16.42 | 16.91 | 16.26 | 16.59 | 6,483,126 | -0.17(-0.99%) |
Apr 30, 2009 | 16.66 | 17.17 | 16.33 | 16.76 | 11,011,610 | +0.29(+1.79%) |
Apr 29, 2009 | 16.03 | 16.48 | 15.89 | 16.46 | 9,510,038 | +0.49(+3.06%) |
Apr 28, 2009 | 15.62 | 16.56 | 15.41 | 15.97 | 6,145,412 | +0.01(+0.04%) |
Apr 27, 2009 | 15.66 | 16.36 | 15.59 | 15.97 | 6,335,350 | -0.06(-0.36%) |
Apr 24, 2009 | 16.12 | 16.38 | 15.56 | 16.02 | 10,779,264 | +0.00(+0.00%) |
Apr 23, 2009 | 15.72 | 16.15 | 15.31 | 16.02 | 8,147,774 | +0.47(+3.00%) |
Apr 22, 2009 | 16.17 | 16.46 | 15.51 | 15.56 | 10,976,396 | -1.13(-6.80%) |
Apr 21, 2009 | 14.82 | 16.71 | 14.82 | 16.69 | 12,393,984 | +1.46(+9.57%) |
Apr 20, 2009 | 16.32 | 16.50 | 15.21 | 15.23 | 12,488,098 | -1.59(-9.44%) |
Apr 17, 2009 | 17.17 | 17.26 | 15.88 | 16.82 | 15,497,479 | -0.42(-2.42%) |
Apr 16, 2009 | 17.60 | 17.78 | 16.69 | 17.24 | 9,587,137 | -0.27(-1.56%) |
Apr 15, 2009 | 16.28 | 17.60 | 15.97 | 17.51 | 10,637,614 | +1.05(+6.37%) |
Apr 14, 2009 | 16.77 | 17.53 | 16.38 | 16.46 | 15,526,128 | -0.93(-5.33%) |
Apr 13, 2009 | 16.11 | 17.73 | 16.05 | 17.39 | 12,924,223 | +0.85(+5.12%) |
Apr 09, 2009 | 15.73 | 16.62 | 15.28 | 16.54 | 14,366,583 | +1.13(+7.32%) |
Apr 08, 2009 | 15.01 | 15.74 | 15.01 | 15.41 | 9,605,606 | +0.86(+5.92%) |
Apr 07, 2009 | 14.41 | 15.00 | 14.30 | 14.55 | 6,375,748 | -0.20(-1.36%) |
Apr 06, 2009 | 15.00 | 15.10 | 14.52 | 14.75 | 7,361,839 | -0.52(-3.39%) |
Apr 03, 2009 | 15.06 | 15.29 | 14.66 | 15.27 | 7,972,832 | +0.16(+1.05%) |
Apr 02, 2009 | 14.90 | 15.21 | 14.72 | 15.11 | 13,330,231 | +0.70(+4.88%) |
Apr 01, 2009 | 13.54 | 14.48 | 13.29 | 14.41 | 8,672,385 | +0.65(+4.75%) |
Mar 31, 2009 | 13.47 | 13.94 | 13.11 | 13.75 | 14,215,739 | +0.45(+3.35%) |
Mar 30, 2009 | 14.09 | 14.17 | 13.24 | 13.31 | 14,382,402 | -1.33(-9.08%) |
Mar 26, 2009 | 14.59 | 14.78 | 13.96 | 14.64 | 11,524,126 | +0.27(+1.90%) |
Mar 25, 2009 | 14.29 | 14.91 | 13.52 | 14.36 | 12,287,947 | +0.04(+0.30%) |
Mar 24, 2009 | 14.72 | 15.36 | 14.06 | 14.32 | 11,761,986 | -0.90(-5.94%) |
Mar 23, 2009 | 13.89 | 15.26 | 13.89 | 15.23 | 13,691,203 | +1.87(+14.04%) |
Mar 20, 2009 | 13.58 | 13.91 | 13.29 | 13.35 | 11,883,695 | -0.72(-5.13%) |
Mar 19, 2009 | 14.31 | 14.54 | 13.38 | 14.07 | 14,054,716 | -0.04(-0.26%) |
Mar 18, 2009 | 12.77 | 14.16 | 12.37 | 14.11 | 15,635,295 | +1.23(+9.51%) |
Mar 17, 2009 | 11.94 | 12.91 | 11.76 | 12.89 | 8,748,176 | +0.90(+7.55%) |
Mar 16, 2009 | 12.26 | 12.99 | 11.92 | 11.98 | 10,327,878 | -0.10(-0.83%) |
Mar 13, 2009 | 12.05 | 12.21 | 11.36 | 12.08 | 0 | +0.14(+1.14%) |
Mar 12, 2009 | 11.03 | 12.05 | 10.59 | 11.94 | 11,602,912 | +0.86(+7.78%) |
Mar 11, 2009 | 11.20 | 11.49 | 10.65 | 11.08 | 10,701,152 | -0.09(-0.84%) |
Mar 10, 2009 | 10.54 | 11.23 | 10.05 | 11.18 | 13,730,299 | +1.03(+10.20%) |
Mar 09, 2009 | 10.26 | 10.59 | 9.890 | 10.14 | 10,100,983 | -0.31(-2.96%) |
Mar 06, 2009 | 10.44 | 10.59 | 9.948 | 10.45 | 0 | +0.14(+1.39%) |
Mar 05, 2009 | 11.26 | 11.34 | 10.06 | 10.31 | 13,488,041 | -1.30(-11.20%) |
Mar 04, 2009 | 11.29 | 12.02 | 10.80 | 11.61 | 10,072,459 | -0.09(-0.80%) |