Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.87 | 18.10 | 16.83 | 18.08 | 23,883,214 | +1.36(+8.14%) |
May 28, 2009 | 16.79 | 16.82 | 16.15 | 16.72 | 13,430,054 | +0.09(+0.55%) |
May 27, 2009 | 17.54 | 17.65 | 16.59 | 16.63 | 20,134,058 | -0.95(-5.41%) |
May 26, 2009 | 17.03 | 17.93 | 16.84 | 17.58 | 16,455,557 | +0.64(+3.77%) |
May 22, 2009 | 16.89 | 17.27 | 16.88 | 16.94 | 9,616,728 | +0.06(+0.33%) |
May 21, 2009 | 17.42 | 17.48 | 16.73 | 16.88 | 14,549,796 | -0.91(-5.13%) |
May 20, 2009 | 17.85 | 18.50 | 17.72 | 17.80 | 13,123,671 | +0.12(+0.69%) |
May 19, 2009 | 17.86 | 18.16 | 17.60 | 17.68 | 9,720,048 | -0.11(-0.62%) |
May 18, 2009 | 17.28 | 17.80 | 17.11 | 17.79 | 13,745,027 | +0.69(+4.06%) |
May 15, 2009 | 16.78 | 17.47 | 16.72 | 17.09 | 12,349,481 | +0.25(+1.48%) |
May 14, 2009 | 16.85 | 17.34 | 16.76 | 16.84 | 12,530,669 | -0.01(-0.09%) |
May 13, 2009 | 17.48 | 17.48 | 16.76 | 16.86 | 17,988,644 | -0.87(-4.93%) |
May 12, 2009 | 18.23 | 18.34 | 17.49 | 17.73 | 19,424,588 | -0.37(-2.07%) |
May 11, 2009 | 18.61 | 18.78 | 18.01 | 18.11 | 14,180,607 | -0.77(-4.08%) |
May 08, 2009 | 18.84 | 19.25 | 18.66 | 18.88 | 19,834,956 | +0.26(+1.38%) |
May 07, 2009 | 19.64 | 19.64 | 18.56 | 18.62 | 14,892,720 | -0.83(-4.26%) |
May 06, 2009 | 19.48 | 19.81 | 18.93 | 19.45 | 11,347,161 | +0.33(+1.75%) |
May 05, 2009 | 19.54 | 19.68 | 18.79 | 19.12 | 18,946,206 | -0.45(-2.31%) |
May 04, 2009 | 18.36 | 19.66 | 18.36 | 19.57 | 23,351,496 | +1.23(+6.68%) |
May 01, 2009 | 18.02 | 18.82 | 17.66 | 18.34 | 15,774,673 | +0.31(+1.71%) |
Apr 30, 2009 | 18.16 | 18.61 | 18.00 | 18.03 | 16,612,906 | +0.08(+0.45%) |
Apr 29, 2009 | 17.47 | 18.31 | 17.46 | 17.95 | 16,580,149 | +0.66(+3.84%) |
Apr 28, 2009 | 17.24 | 17.60 | 16.78 | 17.29 | 13,904,583 | -0.10(-0.57%) |
Apr 27, 2009 | 17.79 | 17.79 | 17.10 | 17.39 | 16,529,150 | -0.64(-3.56%) |
Apr 24, 2009 | 18.24 | 18.50 | 17.69 | 18.03 | 16,425,024 | -0.15(-0.85%) |
Apr 23, 2009 | 18.03 | 18.38 | 17.60 | 18.18 | 20,711,214 | +0.67(+3.84%) |
Apr 22, 2009 | 16.80 | 17.99 | 16.71 | 17.51 | 23,141,660 | +0.28(+1.62%) |
Apr 21, 2009 | 16.82 | 17.43 | 16.57 | 17.23 | 13,950,513 | +0.36(+2.13%) |
Apr 20, 2009 | 17.43 | 17.58 | 16.75 | 16.87 | 15,632,895 | -0.85(-4.78%) |
Apr 17, 2009 | 17.40 | 18.26 | 17.37 | 17.72 | 19,317,152 | +0.41(+2.35%) |
Apr 16, 2009 | 17.30 | 17.61 | 17.07 | 17.31 | 17,593,748 | +0.22(+1.27%) |
Apr 15, 2009 | 17.10 | 17.74 | 16.84 | 17.10 | 23,534,168 | +0.15(+0.91%) |
Apr 14, 2009 | 17.03 | 17.37 | 16.73 | 16.94 | 14,307,430 | -0.22(-1.26%) |
Apr 13, 2009 | 16.88 | 17.35 | 16.51 | 17.16 | 13,553,076 | +0.17(+0.99%) |
Apr 09, 2009 | 16.49 | 17.16 | 16.35 | 16.99 | 17,382,662 | +0.88(+5.44%) |
Apr 08, 2009 | 15.74 | 16.15 | 15.64 | 16.11 | 13,574,990 | +0.47(+3.00%) |
Apr 07, 2009 | 16.10 | 16.20 | 15.52 | 15.64 | 16,812,314 | -0.52(-3.25%) |
Apr 06, 2009 | 16.76 | 16.82 | 15.78 | 16.17 | 19,004,342 | -0.74(-4.40%) |
Apr 03, 2009 | 16.67 | 16.94 | 16.55 | 16.91 | 24,884,278 | +0.31(+1.86%) |
Apr 02, 2009 | 15.58 | 17.02 | 15.58 | 16.61 | 30,744,024 | +1.34(+8.77%) |
Apr 01, 2009 | 14.93 | 15.41 | 14.61 | 15.27 | 16,554,664 | +0.18(+1.19%) |
Mar 31, 2009 | 15.14 | 15.38 | 14.72 | 15.09 | 14,604,793 | +0.05(+0.32%) |
Mar 30, 2009 | 15.20 | 15.35 | 14.79 | 15.04 | 16,015,560 | -1.28(-7.87%) |
Mar 26, 2009 | 15.13 | 16.38 | 15.05 | 16.32 | 23,698,576 | +1.30(+8.62%) |
Mar 25, 2009 | 15.45 | 15.71 | 14.49 | 15.03 | 17,151,474 | -0.44(-2.87%) |
Mar 24, 2009 | 15.22 | 15.92 | 14.89 | 15.47 | 16,106,666 | +0.04(+0.29%) |
Mar 23, 2009 | 14.87 | 15.44 | 14.85 | 15.43 | 17,393,448 | +1.23(+8.66%) |
Mar 20, 2009 | 14.75 | 14.81 | 14.08 | 14.20 | 16,066,505 | -0.29(-1.98%) |
Mar 19, 2009 | 14.66 | 14.98 | 14.40 | 14.48 | 10,204,994 | -0.05(-0.35%) |
Mar 18, 2009 | 14.61 | 14.76 | 13.85 | 14.54 | 20,486,738 | +0.45(+3.18%) |
Mar 17, 2009 | 14.32 | 14.72 | 14.05 | 14.09 | 15,340,797 | -0.20(-1.39%) |
Mar 16, 2009 | 14.20 | 15.00 | 13.91 | 14.29 | 24,317,852 | +0.64(+4.71%) |
Mar 13, 2009 | 13.77 | 14.04 | 13.45 | 13.64 | 0 | -0.03(-0.24%) |
Mar 12, 2009 | 13.36 | 13.79 | 13.04 | 13.68 | 14,442,204 | +0.27(+2.00%) |
Mar 11, 2009 | 13.25 | 13.64 | 13.10 | 13.41 | 16,456,931 | +0.27(+2.07%) |
Mar 10, 2009 | 12.56 | 13.22 | 12.56 | 13.14 | 24,612,802 | +0.80(+6.48%) |
Mar 09, 2009 | 12.68 | 12.94 | 12.21 | 12.34 | 20,916,824 | -0.50(-3.89%) |
Mar 06, 2009 | 13.09 | 13.51 | 12.48 | 12.84 | 0 | -0.17(-1.27%) |
Mar 05, 2009 | 13.41 | 13.52 | 12.39 | 13.00 | 32,367,610 | -0.93(-6.66%) |
Mar 04, 2009 | 13.64 | 14.15 | 13.41 | 13.93 | 16,373,114 | +0.79(+6.03%) |