Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 38.40 | 38.40 | 36.20 | 36.80 | 70,282 | -1.60(-4.17%) |
May 28, 2009 | 38.20 | 38.40 | 37.40 | 38.40 | 45,308 | +0.80(+2.13%) |
May 27, 2009 | 38.20 | 39.00 | 37.40 | 37.60 | 49,432 | -0.80(-2.08%) |
May 26, 2009 | 39.80 | 39.80 | 37.20 | 38.40 | 69,250 | +0.20(+0.52%) |
May 22, 2009 | 37.60 | 43.00 | 36.20 | 38.20 | 255,445 | +2.00(+5.52%) |
May 21, 2009 | 37.40 | 37.80 | 36.00 | 36.20 | 55,494 | -2.00(-5.24%) |
May 20, 2009 | 41.80 | 41.80 | 37.40 | 38.20 | 96,589 | -1.00(-2.55%) |
May 19, 2009 | 39.60 | 43.00 | 37.60 | 39.20 | 183,735 | +1.00(+2.62%) |
May 18, 2009 | 37.60 | 39.60 | 35.60 | 38.20 | 209,259 | +3.80(+11.05%) |
May 15, 2009 | 35.80 | 37.40 | 33.40 | 34.40 | 126,230 | +1.60(+4.88%) |
May 14, 2009 | 32.60 | 33.80 | 32.20 | 32.80 | 29,934 | +0.60(+1.86%) |
May 13, 2009 | 36.00 | 36.00 | 32.20 | 32.20 | 71,369 | -3.80(-10.56%) |
May 12, 2009 | 34.20 | 38.60 | 33.60 | 36.00 | 159,487 | +2.40(+7.14%) |
May 11, 2009 | 36.00 | 36.40 | 33.00 | 33.60 | 80,742 | -1.80(-5.08%) |
May 08, 2009 | 35.80 | 36.00 | 31.60 | 35.40 | 127,829 | -0.20(-0.56%) |
May 07, 2009 | 37.80 | 38.00 | 34.40 | 35.60 | 100,171 | -1.60(-4.30%) |
May 06, 2009 | 39.00 | 39.40 | 35.80 | 37.20 | 181,331 | -3.00(-7.46%) |
May 05, 2009 | 33.60 | 40.40 | 31.00 | 40.20 | 394,663 | +6.60(+19.64%) |
May 04, 2009 | 33.20 | 36.80 | 30.20 | 33.60 | 469,854 | -3.00(-8.20%) |
May 01, 2009 | 41.00 | 42.79 | 35.40 | 36.60 | 626,327 | -12.20(-25.00%) |
Apr 30, 2009 | 57.80 | 60.00 | 48.00 | 48.80 | 591,075 | -8.00(-14.08%) |
Apr 29, 2009 | 58.60 | 62.00 | 52.40 | 56.80 | 972,382 | -6.80(-10.69%) |
Apr 28, 2009 | 62.20 | 65.00 | 54.20 | 63.60 | 1,549,893 | +12.60(+24.71%) |
Apr 27, 2009 | 70.60 | 77.60 | 46.60 | 51.00 | 2,636,285 | +22.60(+79.58%) |
Apr 24, 2009 | 16.20 | 29.80 | 16.20 | 28.40 | 82,230 | +12.20(+75.31%) |
Apr 23, 2009 | 16.80 | 17.40 | 16.00 | 16.20 | 5,615 | -0.80(-4.71%) |
Apr 22, 2009 | 17.40 | 17.60 | 16.80 | 17.00 | 6,364 | -0.40(-2.30%) |
Apr 21, 2009 | 16.80 | 17.40 | 16.80 | 17.40 | 5,466 | +0.40(+2.35%) |
Apr 20, 2009 | 17.60 | 18.00 | 17.00 | 17.00 | 7,123 | -1.00(-5.56%) |
Apr 17, 2009 | 17.60 | 18.00 | 17.20 | 18.00 | 12,855 | +0.60(+3.45%) |
Apr 16, 2009 | 17.00 | 17.60 | 16.80 | 17.40 | 10,076 | +0.80(+4.82%) |
Apr 15, 2009 | 15.40 | 16.80 | 15.40 | 16.60 | 3,847 | +1.40(+9.21%) |
Apr 14, 2009 | 17.40 | 18.00 | 15.20 | 15.20 | 19,214 | -1.00(-6.17%) |
Apr 13, 2009 | 15.80 | 16.80 | 15.80 | 16.20 | 6,246 | +0.00(+0.00%) |
Apr 09, 2009 | 16.80 | 17.00 | 15.60 | 16.20 | 10,720 | +0.00(+0.00%) |
Apr 08, 2009 | 17.00 | 17.00 | 15.61 | 16.20 | 4,170 | +0.80(+5.19%) |
Apr 07, 2009 | 15.80 | 16.20 | 15.40 | 15.40 | 5,204 | -0.60(-3.75%) |
Apr 06, 2009 | 16.80 | 16.80 | 15.20 | 16.00 | 11,488 | -0.60(-3.61%) |
Apr 03, 2009 | 16.80 | 20.20 | 15.06 | 16.60 | 17,251 | +0.40(+2.47%) |
Apr 02, 2009 | 19.60 | 21.00 | 10.40 | 16.20 | 22,747 | -2.60(-13.83%) |
Apr 01, 2009 | 20.80 | 20.80 | 18.00 | 18.80 | 10,598 | -1.60(-7.84%) |
Mar 31, 2009 | 17.40 | 22.00 | 17.40 | 20.40 | 12,647 | +3.00(+17.24%) |
Mar 30, 2009 | 18.00 | 18.80 | 17.40 | 17.40 | 5,593 | -2.40(-12.12%) |
Mar 26, 2009 | 16.40 | 19.80 | 16.04 | 19.80 | 17,887 | +3.60(+22.22%) |
Mar 25, 2009 | 16.00 | 16.40 | 15.20 | 16.20 | 7,066 | +1.40(+9.46%) |
Mar 24, 2009 | 15.80 | 16.40 | 14.40 | 14.80 | 5,712 | -1.20(-7.50%) |
Mar 23, 2009 | 14.83 | 16.00 | 14.40 | 16.00 | 7,725 | +2.00(+14.29%) |
Mar 20, 2009 | 15.00 | 15.00 | 14.00 | 14.00 | 10,130 | -0.80(-5.41%) |
Mar 19, 2009 | 16.40 | 16.40 | 13.40 | 14.80 | 10,007 | -1.60(-9.76%) |
Mar 18, 2009 | 16.00 | 16.40 | 15.00 | 16.40 | 3,962 | +0.40(+2.50%) |
Mar 17, 2009 | 15.40 | 16.00 | 14.60 | 16.00 | 5,536 | +0.40(+2.56%) |
Mar 16, 2009 | 16.20 | 16.79 | 15.00 | 15.60 | 9,290 | +0.60(+4.00%) |
Mar 13, 2009 | 16.00 | 16.00 | 15.00 | 15.00 | 5,566 | +0.20(+1.35%) |
Mar 12, 2009 | 14.20 | 16.00 | 13.60 | 14.80 | 9,183 | +1.40(+10.45%) |
Mar 11, 2009 | 14.80 | 16.40 | 13.40 | 13.40 | 5,867 | -1.20(-8.22%) |
Mar 10, 2009 | 12.60 | 18.00 | 12.60 | 14.60 | 9,970 | +3.00(+25.86%) |
Mar 09, 2009 | 12.20 | 12.20 | 10.80 | 11.60 | 10,844 | +0.40(+3.57%) |
Mar 06, 2009 | 11.20 | 12.10 | 11.00 | 11.20 | 7,008 | +0.00(+0.00%) |
Mar 05, 2009 | 13.20 | 13.59 | 10.80 | 11.20 | 17,086 | -2.20(-16.42%) |
Mar 04, 2009 | 14.00 | 14.40 | 13.20 | 13.40 | 8,414 | -1.20(-8.22%) |