Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.15 | 17.08 | 16.15 | 17.08 | 8,142,996 | +1.05(+6.54%) |
May 28, 2009 | 16.84 | 16.97 | 15.68 | 16.03 | 6,393,215 | -0.53(-3.22%) |
May 27, 2009 | 16.93 | 17.56 | 16.53 | 16.57 | 5,379,560 | -0.49(-2.86%) |
May 26, 2009 | 16.50 | 17.20 | 16.48 | 17.06 | 3,978,663 | +0.39(+2.32%) |
May 22, 2009 | 16.82 | 16.95 | 16.35 | 16.67 | 2,202,667 | -0.10(-0.60%) |
May 21, 2009 | 17.24 | 17.40 | 16.57 | 16.77 | 4,433,552 | -0.68(-3.90%) |
May 20, 2009 | 18.15 | 18.47 | 17.36 | 17.45 | 5,899,164 | -0.49(-2.72%) |
May 19, 2009 | 17.75 | 18.33 | 17.40 | 17.94 | 5,506,858 | -0.13(-0.71%) |
May 18, 2009 | 17.50 | 18.10 | 17.32 | 18.07 | 5,047,513 | +0.99(+5.82%) |
May 15, 2009 | 17.14 | 17.80 | 16.88 | 17.07 | 3,820,793 | -0.19(-1.12%) |
May 14, 2009 | 17.19 | 17.84 | 16.86 | 17.27 | 3,588,709 | +0.09(+0.54%) |
May 13, 2009 | 17.82 | 17.97 | 17.05 | 17.18 | 4,015,740 | -1.05(-5.75%) |
May 12, 2009 | 18.81 | 18.90 | 17.88 | 18.22 | 3,020,710 | -0.44(-2.36%) |
May 11, 2009 | 18.62 | 19.05 | 18.28 | 18.66 | 3,193,774 | -0.30(-1.60%) |
May 08, 2009 | 18.50 | 19.09 | 17.96 | 18.97 | 5,120,110 | +0.80(+4.40%) |
May 07, 2009 | 19.04 | 19.17 | 18.00 | 18.17 | 6,272,244 | -0.76(-4.03%) |
May 06, 2009 | 19.61 | 19.72 | 18.10 | 18.93 | 6,062,548 | -0.38(-1.95%) |
May 05, 2009 | 18.97 | 19.39 | 18.51 | 19.31 | 4,693,174 | +0.25(+1.30%) |
May 04, 2009 | 18.89 | 19.07 | 18.80 | 19.06 | 5,142,254 | +1.16(+6.47%) |
May 01, 2009 | 18.59 | 18.79 | 17.72 | 17.90 | 3,537,738 | -0.73(-3.90%) |
Apr 30, 2009 | 19.39 | 19.58 | 18.46 | 18.63 | 5,710,823 | -0.47(-2.46%) |
Apr 29, 2009 | 19.02 | 19.54 | 18.54 | 19.10 | 4,495,701 | +0.56(+3.03%) |
Apr 28, 2009 | 18.32 | 18.89 | 18.15 | 18.54 | 4,779,773 | -0.18(-0.98%) |
Apr 27, 2009 | 18.62 | 19.40 | 18.39 | 18.72 | 5,754,876 | -0.19(-1.02%) |
Apr 24, 2009 | 18.18 | 19.20 | 18.18 | 18.91 | 8,048,346 | +0.23(+1.23%) |
Apr 23, 2009 | 18.26 | 19.10 | 17.66 | 18.68 | 7,113,031 | +0.53(+2.94%) |
Apr 22, 2009 | 17.64 | 19.26 | 17.64 | 18.15 | 8,277,076 | +0.05(+0.25%) |
Apr 21, 2009 | 17.00 | 18.24 | 16.86 | 18.10 | 5,155,296 | +0.90(+5.24%) |
Apr 20, 2009 | 17.87 | 18.09 | 17.12 | 17.20 | 7,630,492 | -0.88(-4.88%) |
Apr 17, 2009 | 17.21 | 18.17 | 17.17 | 18.09 | 5,524,412 | +0.97(+5.70%) |
Apr 16, 2009 | 17.15 | 17.29 | 16.46 | 17.11 | 6,087,385 | +0.04(+0.22%) |
Apr 15, 2009 | 16.55 | 17.57 | 16.44 | 17.07 | 6,911,728 | +0.44(+2.65%) |
Apr 14, 2009 | 16.46 | 17.47 | 16.37 | 16.63 | 5,796,803 | +0.17(+1.01%) |
Apr 13, 2009 | 16.36 | 16.59 | 16.02 | 16.47 | 3,523,942 | -0.34(-2.02%) |
Apr 09, 2009 | 16.50 | 17.01 | 16.28 | 16.81 | 4,016,763 | +0.79(+4.94%) |
Apr 08, 2009 | 17.51 | 17.51 | 15.74 | 16.02 | 5,770,973 | -0.53(-3.22%) |
Apr 07, 2009 | 17.11 | 17.37 | 16.38 | 16.55 | 2,883,755 | -0.93(-5.31%) |
Apr 06, 2009 | 17.83 | 17.90 | 16.92 | 17.48 | 3,582,971 | -0.60(-3.31%) |
Apr 03, 2009 | 17.55 | 18.13 | 17.33 | 18.08 | 4,378,143 | +0.21(+1.18%) |
Apr 02, 2009 | 17.59 | 18.16 | 17.27 | 17.86 | 4,714,436 | +0.78(+4.57%) |
Apr 01, 2009 | 16.37 | 17.52 | 16.09 | 17.08 | 5,878,117 | +0.39(+2.31%) |
Mar 31, 2009 | 17.08 | 17.33 | 16.26 | 16.70 | 4,120,966 | -0.27(-1.57%) |
Mar 30, 2009 | 17.40 | 17.40 | 16.64 | 16.96 | 3,750,327 | -1.39(-7.56%) |
Mar 26, 2009 | 18.01 | 18.62 | 17.77 | 18.35 | 5,617,205 | +0.75(+4.28%) |
Mar 25, 2009 | 17.33 | 18.57 | 16.87 | 17.60 | 8,994,959 | +0.54(+3.18%) |
Mar 24, 2009 | 17.01 | 17.71 | 16.86 | 17.06 | 5,218,437 | -0.27(-1.54%) |
Mar 23, 2009 | 16.61 | 17.32 | 16.55 | 17.32 | 5,845,164 | +1.69(+10.82%) |
Mar 20, 2009 | 16.54 | 16.73 | 15.42 | 15.63 | 4,446,573 | -1.13(-6.75%) |
Mar 19, 2009 | 17.14 | 17.33 | 16.43 | 16.76 | 5,508,053 | +0.17(+1.05%) |
Mar 18, 2009 | 15.58 | 17.16 | 15.01 | 16.59 | 7,983,813 | +0.90(+5.74%) |
Mar 17, 2009 | 15.25 | 15.69 | 14.77 | 15.69 | 3,751,332 | +0.87(+5.90%) |
Mar 16, 2009 | 15.87 | 16.13 | 14.72 | 14.81 | 6,950,503 | -0.87(-5.57%) |
Mar 13, 2009 | 15.95 | 16.18 | 15.11 | 15.69 | 0 | +0.06(+0.41%) |
Mar 12, 2009 | 14.57 | 15.72 | 14.21 | 15.62 | 3,844,132 | +0.97(+6.65%) |
Mar 11, 2009 | 14.89 | 15.21 | 14.30 | 14.65 | 5,803,555 | -0.18(-1.24%) |
Mar 10, 2009 | 13.29 | 15.01 | 13.29 | 14.83 | 6,471,382 | +1.70(+12.95%) |
Mar 09, 2009 | 12.75 | 13.79 | 12.61 | 13.13 | 4,294,740 | +0.02(+0.14%) |
Mar 06, 2009 | 13.18 | 13.64 | 12.73 | 13.11 | 0 | -0.15(-1.11%) |
Mar 05, 2009 | 13.58 | 13.73 | 12.90 | 13.26 | 4,772,172 | -0.43(-3.16%) |
Mar 04, 2009 | 13.50 | 14.06 | 13.42 | 13.69 | 5,228,754 | -0.33(-2.36%) |