Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.00 | 18.14 | 17.43 | 18.13 | 5,750,616 | +0.30(+1.71%) |
May 28, 2009 | 17.64 | 17.89 | 17.10 | 17.82 | 5,230,088 | +0.48(+2.75%) |
May 27, 2009 | 17.79 | 17.90 | 17.19 | 17.34 | 8,017,558 | -0.39(-2.19%) |
May 26, 2009 | 16.33 | 17.82 | 16.32 | 17.73 | 6,206,095 | +1.09(+6.57%) |
May 22, 2009 | 16.99 | 17.07 | 16.56 | 16.64 | 3,494,530 | -0.07(-0.43%) |
May 21, 2009 | 16.24 | 16.78 | 16.06 | 16.71 | 5,034,589 | +0.23(+1.38%) |
May 20, 2009 | 17.28 | 17.68 | 16.42 | 16.48 | 6,116,594 | -0.51(-2.99%) |
May 19, 2009 | 17.40 | 17.59 | 16.82 | 16.99 | 4,954,517 | -0.48(-2.73%) |
May 18, 2009 | 16.54 | 17.53 | 16.35 | 17.47 | 7,863,023 | +1.34(+8.33%) |
May 15, 2009 | 16.78 | 16.97 | 15.90 | 16.13 | 6,303,192 | -0.84(-4.96%) |
May 14, 2009 | 16.28 | 17.19 | 16.01 | 16.97 | 7,346,616 | +0.63(+3.87%) |
May 13, 2009 | 16.65 | 16.97 | 16.20 | 16.33 | 8,483,392 | -0.59(-3.49%) |
May 12, 2009 | 17.39 | 17.73 | 16.51 | 16.93 | 6,486,937 | -0.31(-1.80%) |
May 11, 2009 | 17.56 | 17.74 | 17.18 | 17.24 | 6,551,127 | -0.81(-4.47%) |
May 08, 2009 | 17.16 | 18.04 | 16.64 | 18.04 | 8,626,649 | +1.78(+10.96%) |
May 07, 2009 | 17.51 | 17.51 | 16.19 | 16.26 | 9,151,895 | -0.88(-5.14%) |
May 06, 2009 | 17.22 | 17.74 | 16.67 | 17.14 | 8,485,261 | -0.03(-0.17%) |
May 05, 2009 | 17.73 | 17.95 | 16.98 | 17.17 | 5,694,207 | -0.73(-4.07%) |
May 04, 2009 | 17.12 | 18.00 | 16.50 | 17.90 | 9,599,741 | +1.19(+7.15%) |
May 01, 2009 | 16.87 | 17.31 | 16.54 | 16.70 | 6,018,045 | -0.39(-2.30%) |
Apr 30, 2009 | 17.33 | 17.70 | 16.88 | 17.10 | 6,575,439 | -0.14(-0.83%) |
Apr 29, 2009 | 16.70 | 17.49 | 16.62 | 17.24 | 7,503,254 | +0.66(+3.96%) |
Apr 28, 2009 | 16.39 | 17.08 | 16.24 | 16.59 | 6,695,415 | -0.02(-0.14%) |
Apr 27, 2009 | 16.95 | 17.44 | 16.23 | 16.61 | 7,614,040 | -0.77(-4.43%) |
Apr 24, 2009 | 17.01 | 17.79 | 16.45 | 17.38 | 9,576,249 | +0.64(+3.82%) |
Apr 23, 2009 | 15.94 | 16.82 | 15.62 | 16.74 | 8,139,445 | +0.76(+4.74%) |
Apr 22, 2009 | 16.07 | 16.76 | 15.72 | 15.98 | 11,300,688 | -0.54(-3.29%) |
Apr 21, 2009 | 14.79 | 16.63 | 14.61 | 16.53 | 13,293,687 | +1.49(+9.93%) |
Apr 20, 2009 | 16.08 | 16.45 | 14.93 | 15.03 | 10,181,309 | -1.80(-10.68%) |
Apr 17, 2009 | 16.82 | 17.33 | 16.21 | 16.83 | 9,033,154 | -0.26(-1.50%) |
Apr 16, 2009 | 16.34 | 17.70 | 15.62 | 17.09 | 10,477,748 | +0.72(+4.41%) |
Apr 15, 2009 | 14.94 | 16.51 | 14.91 | 16.36 | 10,432,407 | +0.98(+6.36%) |
Apr 14, 2009 | 16.41 | 16.41 | 15.25 | 15.38 | 12,574,954 | -1.03(-6.26%) |
Apr 13, 2009 | 15.68 | 16.67 | 15.40 | 16.41 | 9,414,656 | +0.34(+2.12%) |
Apr 09, 2009 | 14.87 | 16.12 | 14.45 | 16.07 | 14,395,750 | +1.59(+11.01%) |
Apr 08, 2009 | 14.29 | 14.57 | 13.59 | 14.48 | 15,730,618 | +0.21(+1.46%) |
Apr 07, 2009 | 14.49 | 14.86 | 14.27 | 14.27 | 40,530,204 | -0.91(-5.98%) |
Apr 06, 2009 | 15.25 | 15.58 | 14.73 | 15.18 | 7,543,299 | -0.37(-2.38%) |
Apr 03, 2009 | 14.54 | 15.58 | 13.86 | 15.55 | 9,207,115 | +1.25(+8.73%) |
Apr 02, 2009 | 13.54 | 14.67 | 13.36 | 14.30 | 12,199,539 | +1.18(+8.96%) |
Apr 01, 2009 | 13.40 | 13.73 | 12.93 | 13.12 | 9,586,043 | -0.38(-2.79%) |
Mar 31, 2009 | 13.18 | 13.75 | 12.81 | 13.50 | 11,158,571 | +0.70(+5.46%) |
Mar 30, 2009 | 13.23 | 13.48 | 12.69 | 12.80 | 9,130,731 | -1.36(-9.57%) |
Mar 26, 2009 | 14.42 | 14.61 | 13.65 | 14.16 | 7,728,652 | -0.08(-0.55%) |
Mar 25, 2009 | 14.04 | 14.57 | 13.00 | 14.23 | 7,746,468 | +0.20(+1.45%) |
Mar 24, 2009 | 14.93 | 15.16 | 13.88 | 14.03 | 8,322,328 | -1.31(-8.52%) |
Mar 23, 2009 | 14.03 | 15.38 | 13.99 | 15.34 | 10,869,219 | +2.23(+17.04%) |
Mar 20, 2009 | 13.98 | 14.14 | 13.06 | 13.10 | 9,096,357 | -1.50(-10.28%) |
Mar 19, 2009 | 15.62 | 15.70 | 13.92 | 14.61 | 7,742,417 | -0.62(-4.10%) |
Mar 18, 2009 | 14.31 | 15.28 | 13.97 | 15.23 | 7,524,219 | +0.62(+4.25%) |
Mar 17, 2009 | 13.47 | 14.67 | 13.06 | 14.61 | 8,855,648 | +1.01(+7.42%) |
Mar 16, 2009 | 15.14 | 15.14 | 13.53 | 13.60 | 8,614,155 | -1.74(-11.33%) |
Mar 13, 2009 | 15.61 | 15.69 | 14.55 | 15.34 | 0 | -0.16(-1.00%) |
Mar 12, 2009 | 14.56 | 15.63 | 14.01 | 15.49 | 9,764,488 | +1.07(+7.45%) |
Mar 11, 2009 | 15.02 | 15.02 | 14.10 | 14.42 | 9,439,746 | -0.27(-1.83%) |
Mar 10, 2009 | 13.67 | 14.98 | 13.56 | 14.69 | 15,823,842 | +1.45(+10.96%) |
Mar 09, 2009 | 11.95 | 13.31 | 11.80 | 13.24 | 10,739,577 | +1.05(+8.62%) |
Mar 06, 2009 | 12.88 | 13.12 | 11.42 | 12.19 | 0 | -0.47(-3.73%) |
Mar 05, 2009 | 13.08 | 13.49 | 12.53 | 12.66 | 10,094,896 | -0.93(-6.81%) |
Mar 04, 2009 | 13.18 | 13.96 | 12.99 | 13.58 | 11,491,482 | +1.45(+11.96%) |