Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.30 | 22.10 | 21.27 | 22.08 | 5,971,644 | +0.78(+3.67%) |
May 28, 2009 | 21.90 | 21.93 | 21.07 | 21.30 | 6,175,495 | -0.31(-1.42%) |
May 27, 2009 | 22.07 | 22.32 | 21.55 | 21.61 | 6,024,832 | -0.62(-2.77%) |
May 26, 2009 | 21.32 | 22.27 | 21.05 | 22.23 | 7,026,407 | +0.77(+3.60%) |
May 22, 2009 | 20.58 | 21.60 | 20.49 | 21.45 | 6,932,352 | +0.96(+4.71%) |
May 21, 2009 | 20.30 | 20.58 | 20.16 | 20.49 | 8,228,081 | -0.01(-0.04%) |
May 20, 2009 | 20.15 | 20.83 | 19.83 | 20.50 | 7,767,519 | +0.64(+3.22%) |
May 19, 2009 | 19.52 | 20.13 | 19.33 | 19.86 | 4,276,907 | +0.17(+0.89%) |
May 18, 2009 | 19.12 | 19.71 | 19.04 | 19.68 | 4,216,694 | +0.61(+3.18%) |
May 15, 2009 | 18.89 | 19.32 | 18.82 | 19.07 | 4,758,735 | +0.18(+0.97%) |
May 14, 2009 | 18.70 | 19.12 | 18.70 | 18.89 | 4,810,856 | +0.24(+1.29%) |
May 13, 2009 | 18.73 | 18.87 | 18.38 | 18.65 | 5,239,031 | -0.30(-1.58%) |
May 12, 2009 | 19.20 | 19.21 | 18.60 | 18.95 | 6,887,726 | -0.06(-0.31%) |
May 11, 2009 | 19.19 | 19.38 | 18.85 | 19.01 | 6,068,927 | -0.44(-2.27%) |
May 08, 2009 | 19.36 | 19.51 | 19.11 | 19.45 | 5,304,268 | +0.29(+1.52%) |
May 07, 2009 | 19.54 | 19.75 | 19.12 | 19.16 | 11,511,464 | -0.07(-0.35%) |
May 06, 2009 | 19.35 | 20.50 | 18.89 | 19.22 | 11,161,027 | +0.03(+0.17%) |
May 05, 2009 | 20.35 | 20.35 | 17.59 | 19.19 | 16,974,762 | -1.78(-8.49%) |
May 04, 2009 | 19.55 | 21.19 | 19.55 | 20.97 | 10,279,150 | +1.41(+7.23%) |
May 01, 2009 | 18.91 | 19.57 | 18.75 | 19.56 | 4,558,586 | +0.63(+3.34%) |
Apr 30, 2009 | 18.42 | 19.12 | 18.36 | 18.92 | 7,649,097 | +0.72(+3.93%) |
Apr 29, 2009 | 17.84 | 18.42 | 17.80 | 18.21 | 4,381,692 | +0.37(+2.05%) |
Apr 28, 2009 | 17.88 | 18.03 | 17.58 | 17.84 | 5,548,616 | -0.23(-1.29%) |
Apr 27, 2009 | 18.59 | 18.63 | 17.91 | 18.08 | 5,333,270 | -0.74(-3.93%) |
Apr 24, 2009 | 18.51 | 19.00 | 18.33 | 18.82 | 3,703,514 | +0.32(+1.75%) |
Apr 23, 2009 | 18.04 | 18.51 | 17.88 | 18.49 | 6,759,174 | +0.40(+2.21%) |
Apr 22, 2009 | 17.52 | 18.41 | 17.25 | 18.09 | 5,681,688 | +0.35(+1.97%) |
Apr 21, 2009 | 17.63 | 18.13 | 17.42 | 17.74 | 4,698,181 | +0.07(+0.42%) |
Apr 20, 2009 | 18.13 | 18.28 | 17.54 | 17.67 | 4,830,531 | -0.70(-3.80%) |
Apr 17, 2009 | 17.95 | 18.49 | 17.67 | 18.37 | 4,805,160 | +0.51(+2.84%) |
Apr 16, 2009 | 17.46 | 17.96 | 17.39 | 17.86 | 3,682,009 | +0.48(+2.78%) |
Apr 15, 2009 | 17.34 | 17.54 | 17.15 | 17.38 | 3,718,114 | -0.02(-0.10%) |
Apr 14, 2009 | 18.07 | 18.07 | 17.31 | 17.39 | 4,698,386 | -0.81(-4.47%) |
Apr 13, 2009 | 18.26 | 18.32 | 17.89 | 18.21 | 2,321,333 | -0.15(-0.82%) |
Apr 09, 2009 | 17.70 | 18.37 | 17.31 | 18.36 | 4,352,629 | +1.03(+5.95%) |
Apr 08, 2009 | 17.04 | 17.33 | 16.89 | 17.33 | 2,975,153 | +0.33(+1.96%) |
Apr 07, 2009 | 17.34 | 17.38 | 16.96 | 17.00 | 3,311,430 | -0.51(-2.90%) |
Apr 06, 2009 | 17.54 | 17.64 | 17.23 | 17.50 | 3,653,706 | -0.16(-0.89%) |
Apr 03, 2009 | 17.59 | 17.82 | 17.27 | 17.66 | 5,629,113 | +0.11(+0.62%) |
Apr 02, 2009 | 16.30 | 17.87 | 16.30 | 17.55 | 7,786,990 | +1.45(+8.98%) |
Apr 01, 2009 | 15.81 | 16.18 | 15.47 | 16.11 | 2,996,117 | +0.12(+0.73%) |
Mar 31, 2009 | 15.83 | 16.26 | 15.53 | 15.99 | 4,713,469 | +0.32(+2.02%) |
Mar 30, 2009 | 16.24 | 16.36 | 15.46 | 15.67 | 4,244,097 | -1.02(-6.13%) |
Mar 26, 2009 | 16.50 | 16.75 | 16.23 | 16.70 | 3,943,506 | +0.37(+2.24%) |
Mar 25, 2009 | 16.22 | 16.86 | 16.01 | 16.33 | 5,555,002 | +0.18(+1.13%) |
Mar 24, 2009 | 16.09 | 16.47 | 15.76 | 16.15 | 5,729,215 | +0.06(+0.36%) |
Mar 23, 2009 | 15.67 | 16.11 | 15.56 | 16.09 | 8,520,357 | +1.23(+8.28%) |
Mar 20, 2009 | 15.41 | 15.51 | 14.78 | 14.86 | 5,366,692 | -0.56(-3.64%) |
Mar 19, 2009 | 15.32 | 15.71 | 15.22 | 15.42 | 5,142,835 | +0.10(+0.64%) |
Mar 18, 2009 | 15.02 | 15.47 | 14.74 | 15.32 | 6,877,881 | +0.23(+1.52%) |
Mar 17, 2009 | 15.03 | 15.12 | 14.68 | 15.09 | 5,282,611 | +0.34(+2.31%) |
Mar 16, 2009 | 15.28 | 15.52 | 14.74 | 14.75 | 8,741,306 | +0.49(+3.44%) |
Mar 13, 2009 | 13.94 | 14.38 | 13.89 | 14.26 | 0 | +0.35(+2.51%) |
Mar 12, 2009 | 13.35 | 13.97 | 12.99 | 13.91 | 6,396,099 | +0.56(+4.17%) |
Mar 11, 2009 | 13.15 | 13.54 | 13.14 | 13.35 | 5,878,950 | -0.05(-0.37%) |
Mar 10, 2009 | 12.84 | 13.41 | 12.64 | 13.40 | 5,485,934 | +0.77(+6.05%) |
Mar 09, 2009 | 12.69 | 12.84 | 11.97 | 12.64 | 8,974,458 | -0.40(-3.06%) |
Mar 06, 2009 | 13.04 | 13.40 | 12.80 | 13.04 | 0 | +0.15(+1.16%) |
Mar 05, 2009 | 13.19 | 13.45 | 12.75 | 12.89 | 7,652,561 | -0.76(-5.55%) |
Mar 04, 2009 | 13.47 | 13.89 | 13.35 | 13.64 | 5,468,545 | +0.18(+1.36%) |