Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.38 | 16.52 | 16.14 | 16.50 | 26,223,148 | +0.33(+2.03%) |
May 28, 2009 | 16.84 | 16.84 | 15.91 | 16.17 | 38,087,364 | -0.45(-2.70%) |
May 27, 2009 | 17.03 | 17.25 | 16.54 | 16.62 | 25,976,664 | -0.33(-1.97%) |
May 26, 2009 | 16.15 | 17.08 | 16.09 | 16.96 | 28,511,024 | +0.67(+4.11%) |
May 22, 2009 | 16.53 | 16.56 | 16.10 | 16.29 | 21,244,736 | -0.02(-0.13%) |
May 21, 2009 | 16.74 | 16.98 | 16.13 | 16.31 | 35,839,936 | -0.67(-3.94%) |
May 20, 2009 | 17.70 | 17.81 | 16.79 | 16.98 | 44,173,052 | -0.57(-3.25%) |
May 19, 2009 | 18.54 | 18.10 | 17.10 | 17.55 | 55,953,372 | -0.99(-5.34%) |
May 18, 2009 | 18.28 | 18.63 | 18.07 | 18.54 | 36,589,088 | +1.15(+6.64%) |
May 15, 2009 | 17.42 | 17.75 | 17.26 | 17.38 | 28,620,832 | -0.09(-0.53%) |
May 14, 2009 | 17.83 | 17.93 | 17.44 | 17.48 | 22,208,320 | -0.21(-1.21%) |
May 13, 2009 | 17.78 | 17.91 | 17.26 | 17.69 | 45,394,040 | +0.14(+0.77%) |
May 12, 2009 | 17.89 | 17.98 | 17.29 | 17.56 | 27,282,316 | -0.21(-1.16%) |
May 11, 2009 | 17.68 | 17.99 | 17.48 | 17.76 | 24,597,926 | -0.41(-2.24%) |
May 08, 2009 | 18.37 | 18.37 | 17.63 | 18.17 | 25,922,654 | +0.02(+0.14%) |
May 07, 2009 | 18.66 | 18.77 | 18.03 | 18.14 | 28,889,612 | -0.41(-2.21%) |
May 06, 2009 | 18.74 | 18.89 | 18.21 | 18.55 | 19,498,964 | -0.11(-0.57%) |
May 05, 2009 | 18.65 | 18.81 | 18.47 | 18.66 | 15,928,957 | -0.01(-0.08%) |
May 04, 2009 | 18.62 | 19.07 | 18.40 | 18.67 | 25,369,594 | +0.31(+1.71%) |
May 01, 2009 | 18.94 | 18.94 | 18.17 | 18.36 | 21,118,546 | -0.39(-2.09%) |
Apr 30, 2009 | 18.92 | 19.29 | 18.72 | 18.75 | 25,599,202 | -0.01(-0.08%) |
Apr 29, 2009 | 18.72 | 19.13 | 18.54 | 18.77 | 29,965,450 | +0.19(+1.04%) |
Apr 28, 2009 | 18.22 | 18.87 | 18.06 | 18.57 | 20,982,386 | +0.14(+0.73%) |
Apr 27, 2009 | 18.45 | 18.74 | 18.24 | 18.44 | 20,868,926 | -0.31(-1.63%) |
Apr 24, 2009 | 18.47 | 19.11 | 18.21 | 18.74 | 30,678,892 | +0.39(+2.13%) |
Apr 23, 2009 | 18.50 | 18.68 | 18.03 | 18.35 | 25,229,504 | -0.29(-1.57%) |
Apr 22, 2009 | 18.26 | 19.18 | 18.15 | 18.65 | 33,571,352 | +0.20(+1.08%) |
Apr 21, 2009 | 17.95 | 18.56 | 17.65 | 18.45 | 28,852,816 | +0.53(+2.94%) |
Apr 20, 2009 | 18.32 | 18.43 | 17.75 | 17.92 | 24,535,406 | -0.68(-3.64%) |
Apr 17, 2009 | 18.64 | 18.86 | 17.35 | 18.60 | 30,417,388 | +0.09(+0.50%) |
Apr 16, 2009 | 18.37 | 18.64 | 18.01 | 18.50 | 23,403,090 | +0.21(+1.17%) |
Apr 15, 2009 | 17.97 | 18.35 | 17.88 | 18.29 | 24,512,038 | +0.24(+1.30%) |
Apr 14, 2009 | 18.23 | 18.30 | 17.85 | 18.05 | 20,999,798 | -0.44(-2.39%) |
Apr 13, 2009 | 18.26 | 18.60 | 18.22 | 18.50 | 16,272,185 | +0.04(+0.23%) |
Apr 09, 2009 | 18.21 | 18.50 | 18.13 | 18.45 | 28,517,260 | +0.56(+3.10%) |
Apr 08, 2009 | 17.59 | 18.03 | 17.59 | 17.90 | 26,032,094 | +0.53(+3.08%) |
Apr 07, 2009 | 17.43 | 17.56 | 17.19 | 17.36 | 23,632,606 | -0.34(-1.93%) |
Apr 06, 2009 | 17.65 | 17.83 | 17.43 | 17.70 | 24,057,936 | -0.11(-0.60%) |
Apr 03, 2009 | 17.59 | 17.90 | 17.34 | 17.81 | 28,484,848 | +0.16(+0.93%) |
Apr 02, 2009 | 17.32 | 17.98 | 17.27 | 17.65 | 42,479,088 | +0.67(+3.94%) |
Apr 01, 2009 | 16.49 | 17.02 | 16.33 | 16.98 | 29,987,430 | +0.19(+1.15%) |
Mar 31, 2009 | 16.76 | 16.93 | 16.13 | 16.79 | 38,545,212 | +0.13(+0.77%) |
Mar 30, 2009 | 16.56 | 16.71 | 16.14 | 16.66 | 30,288,722 | -0.54(-3.15%) |
Mar 26, 2009 | 16.96 | 17.36 | 16.76 | 17.20 | 41,064,340 | +0.61(+3.69%) |
Mar 25, 2009 | 16.58 | 17.06 | 16.22 | 16.59 | 46,821,836 | +0.24(+1.44%) |
Mar 24, 2009 | 16.41 | 16.72 | 16.30 | 16.35 | 28,734,074 | -0.21(-1.29%) |
Mar 23, 2009 | 16.13 | 16.59 | 16.08 | 16.56 | 32,108,424 | +0.78(+4.92%) |
Mar 20, 2009 | 16.09 | 16.19 | 15.50 | 15.79 | 31,387,584 | -0.22(-1.38%) |
Mar 19, 2009 | 16.04 | 16.27 | 15.82 | 16.01 | 32,219,788 | -0.08(-0.49%) |
Mar 18, 2009 | 15.18 | 16.27 | 15.00 | 16.09 | 44,650,508 | +0.78(+5.12%) |
Mar 17, 2009 | 14.61 | 15.31 | 14.49 | 15.30 | 35,693,628 | +0.95(+6.65%) |
Mar 16, 2009 | 14.77 | 15.00 | 14.29 | 14.35 | 23,909,374 | -0.41(-2.75%) |
Mar 13, 2009 | 14.56 | 14.96 | 14.11 | 14.76 | 0 | +0.27(+1.87%) |
Mar 12, 2009 | 14.00 | 14.57 | 13.74 | 14.48 | 24,568,454 | +0.46(+3.30%) |
Mar 11, 2009 | 13.84 | 14.19 | 13.68 | 14.02 | 30,410,760 | +0.19(+1.34%) |
Mar 10, 2009 | 13.07 | 13.95 | 13.01 | 13.84 | 35,846,748 | +0.85(+6.53%) |
Mar 09, 2009 | 12.64 | 13.50 | 12.46 | 12.99 | 39,843,764 | +0.16(+1.28%) |
Mar 06, 2009 | 13.04 | 13.25 | 12.50 | 12.82 | 0 | -0.11(-0.83%) |
Mar 05, 2009 | 13.19 | 13.66 | 12.82 | 12.93 | 33,374,258 | -0.61(-4.52%) |
Mar 04, 2009 | 13.53 | 13.80 | 13.32 | 13.54 | 31,010,322 | -0.65(-4.57%) |