Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.53 | 20.95 | 19.92 | 20.83 | 5,031,869 | +0.26(+1.28%) |
May 28, 2009 | 19.30 | 20.86 | 19.30 | 20.57 | 8,296,785 | +1.47(+7.67%) |
May 27, 2009 | 19.08 | 19.77 | 18.97 | 19.10 | 3,886,593 | -0.13(-0.68%) |
May 26, 2009 | 18.59 | 19.42 | 18.15 | 19.23 | 3,975,657 | +0.51(+2.71%) |
May 22, 2009 | 19.40 | 19.70 | 18.69 | 18.73 | 3,411,475 | -0.76(-3.91%) |
May 21, 2009 | 19.37 | 20.43 | 19.22 | 19.49 | 4,682,187 | -0.19(-0.95%) |
May 20, 2009 | 20.00 | 20.65 | 19.59 | 19.68 | 3,444,475 | -0.06(-0.29%) |
May 19, 2009 | 20.17 | 20.60 | 19.68 | 19.73 | 3,832,677 | -0.44(-2.19%) |
May 18, 2009 | 20.58 | 20.59 | 19.51 | 20.17 | 5,823,087 | -0.18(-0.88%) |
May 15, 2009 | 20.49 | 21.59 | 20.18 | 20.35 | 4,769,658 | -0.19(-0.91%) |
May 14, 2009 | 20.43 | 20.89 | 19.75 | 20.54 | 5,660,255 | +0.61(+3.06%) |
May 13, 2009 | 19.94 | 20.92 | 19.54 | 19.93 | 5,217,221 | -0.27(-1.35%) |
May 12, 2009 | 20.32 | 20.67 | 19.64 | 20.20 | 3,300,511 | +0.07(+0.33%) |
May 11, 2009 | 22.34 | 22.34 | 20.08 | 20.14 | 6,033,533 | -2.11(-9.50%) |
May 08, 2009 | 22.09 | 23.14 | 22.05 | 22.25 | 7,623,099 | +1.26(+6.00%) |
May 07, 2009 | 19.06 | 22.07 | 18.93 | 20.99 | 11,317,676 | +2.13(+11.31%) |
May 06, 2009 | 18.32 | 18.94 | 17.87 | 18.86 | 5,483,815 | +0.79(+4.37%) |
May 05, 2009 | 18.32 | 18.77 | 17.87 | 18.07 | 6,076,499 | -0.08(-0.41%) |
May 04, 2009 | 17.72 | 18.14 | 17.71 | 18.14 | 5,213,485 | -0.17(-0.92%) |
May 01, 2009 | 18.56 | 18.79 | 18.15 | 18.31 | 3,108,472 | -0.21(-1.12%) |
Apr 30, 2009 | 18.61 | 19.85 | 18.18 | 18.52 | 6,101,270 | -1.00(-5.10%) |
Apr 29, 2009 | 19.11 | 20.03 | 18.63 | 19.52 | 4,050,906 | +0.36(+1.86%) |
Apr 28, 2009 | 18.16 | 19.90 | 18.16 | 19.16 | 4,708,204 | +0.84(+4.56%) |
Apr 27, 2009 | 18.88 | 19.54 | 18.31 | 18.32 | 3,950,224 | -0.08(-0.41%) |
Apr 24, 2009 | 18.29 | 18.92 | 18.00 | 18.40 | 2,891,092 | +0.01(+0.05%) |
Apr 23, 2009 | 18.91 | 19.28 | 17.81 | 18.39 | 3,065,693 | -0.42(-2.25%) |
Apr 22, 2009 | 18.54 | 19.28 | 18.33 | 18.81 | 2,542,770 | -0.09(-0.50%) |
Apr 21, 2009 | 19.12 | 19.60 | 18.25 | 18.91 | 3,127,199 | +0.07(+0.35%) |
Apr 20, 2009 | 19.80 | 20.06 | 18.76 | 18.84 | 3,460,053 | -1.28(-6.35%) |
Apr 17, 2009 | 20.09 | 20.48 | 19.57 | 20.12 | 3,983,394 | +0.18(+0.90%) |
Apr 16, 2009 | 19.38 | 20.33 | 18.89 | 19.94 | 7,555,793 | +0.44(+2.26%) |
Apr 15, 2009 | 18.35 | 19.54 | 18.33 | 19.50 | 6,343,007 | +1.12(+6.08%) |
Apr 14, 2009 | 18.64 | 19.15 | 18.29 | 18.38 | 3,799,807 | -0.82(-4.26%) |
Apr 13, 2009 | 19.27 | 20.02 | 19.07 | 19.20 | 4,715,347 | -0.02(-0.10%) |
Apr 09, 2009 | 18.24 | 19.38 | 18.15 | 19.22 | 5,477,206 | +1.33(+7.46%) |
Apr 08, 2009 | 17.18 | 18.10 | 16.89 | 17.88 | 5,217,709 | +1.11(+6.61%) |
Apr 07, 2009 | 16.43 | 17.25 | 15.87 | 16.77 | 5,558,583 | -0.05(-0.28%) |
Apr 06, 2009 | 17.04 | 17.84 | 16.64 | 16.82 | 4,236,114 | -0.41(-2.40%) |
Apr 03, 2009 | 17.47 | 17.86 | 16.70 | 17.23 | 4,518,194 | -0.24(-1.40%) |
Apr 02, 2009 | 17.32 | 18.09 | 17.18 | 17.48 | 5,166,883 | +0.67(+3.97%) |
Apr 01, 2009 | 16.16 | 17.19 | 15.82 | 16.81 | 5,069,007 | +0.28(+1.71%) |
Mar 31, 2009 | 16.45 | 17.11 | 16.03 | 16.53 | 4,406,307 | +0.43(+2.69%) |
Mar 30, 2009 | 16.30 | 16.54 | 15.69 | 16.10 | 5,027,654 | -1.42(-8.10%) |
Mar 26, 2009 | 16.90 | 17.58 | 16.73 | 17.52 | 3,321,496 | +0.84(+5.01%) |
Mar 25, 2009 | 17.24 | 17.36 | 16.32 | 16.68 | 4,886,197 | -0.01(-0.06%) |
Mar 24, 2009 | 16.94 | 17.58 | 16.66 | 16.69 | 4,261,230 | -0.90(-5.13%) |
Mar 23, 2009 | 16.87 | 17.73 | 16.75 | 17.59 | 6,035,494 | +1.37(+8.46%) |
Mar 20, 2009 | 16.79 | 16.82 | 15.83 | 16.22 | 5,040,359 | -0.42(-2.51%) |
Mar 19, 2009 | 17.68 | 18.04 | 16.45 | 16.64 | 6,128,815 | -0.74(-4.28%) |
Mar 18, 2009 | 16.10 | 18.05 | 15.77 | 17.38 | 9,199,722 | +1.17(+7.23%) |
Mar 17, 2009 | 15.73 | 16.22 | 15.44 | 16.21 | 4,647,013 | +0.54(+3.48%) |
Mar 16, 2009 | 16.31 | 16.87 | 15.62 | 15.66 | 5,709,835 | -0.54(-3.31%) |
Mar 13, 2009 | 15.65 | 16.46 | 15.65 | 16.20 | 0 | +0.66(+4.23%) |
Mar 12, 2009 | 14.36 | 15.97 | 14.26 | 15.54 | 7,091,611 | +1.17(+8.18%) |
Mar 11, 2009 | 14.53 | 14.90 | 14.07 | 14.37 | 6,468,867 | -0.02(-0.13%) |
Mar 10, 2009 | 13.40 | 14.61 | 13.00 | 14.39 | 6,884,522 | +1.60(+12.49%) |
Mar 09, 2009 | 12.59 | 13.32 | 12.13 | 12.79 | 5,135,665 | +0.16(+1.26%) |
Mar 06, 2009 | 12.22 | 12.80 | 11.97 | 12.63 | 0 | +0.54(+4.43%) |
Mar 05, 2009 | 13.12 | 13.29 | 11.91 | 12.09 | 6,255,701 | -1.38(-10.25%) |
Mar 04, 2009 | 12.86 | 13.86 | 12.49 | 13.47 | 7,340,209 | +0.29(+2.21%) |