Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.28 | 17.28 | 16.70 | 16.94 | 4,953,591 | -0.06(-0.35%) |
May 28, 2009 | 16.88 | 17.36 | 16.70 | 17.00 | 5,123,873 | +0.09(+0.53%) |
May 27, 2009 | 16.85 | 17.48 | 16.83 | 16.91 | 5,421,004 | +0.18(+1.08%) |
May 26, 2009 | 16.22 | 16.84 | 15.69 | 16.73 | 6,295,782 | +0.50(+3.08%) |
May 22, 2009 | 16.74 | 16.93 | 16.14 | 16.23 | 4,439,343 | -0.30(-1.81%) |
May 21, 2009 | 17.15 | 17.24 | 16.29 | 16.53 | 7,713,800 | -0.76(-4.40%) |
May 20, 2009 | 17.47 | 18.10 | 17.23 | 17.29 | 6,662,165 | +0.07(+0.41%) |
May 19, 2009 | 16.69 | 17.55 | 16.69 | 17.22 | 7,289,985 | +0.52(+3.11%) |
May 18, 2009 | 17.01 | 17.11 | 16.53 | 16.70 | 5,872,565 | +0.10(+0.60%) |
May 15, 2009 | 17.03 | 17.38 | 15.56 | 16.60 | 6,572,402 | -0.61(-3.54%) |
May 14, 2009 | 16.00 | 17.40 | 15.71 | 17.21 | 9,035,872 | +1.12(+6.96%) |
May 13, 2009 | 15.95 | 16.44 | 15.55 | 16.09 | 7,107,632 | -0.07(-0.43%) |
May 12, 2009 | 16.59 | 16.74 | 15.58 | 16.16 | 8,507,507 | -0.15(-0.92%) |
May 11, 2009 | 16.33 | 16.50 | 15.70 | 16.31 | 6,881,806 | -0.41(-2.45%) |
May 08, 2009 | 16.75 | 17.13 | 16.29 | 16.72 | 8,326,358 | +0.44(+2.72%) |
May 07, 2009 | 18.00 | 18.77 | 16.07 | 16.28 | 12,426,819 | -2.17(-11.78%) |
May 06, 2009 | 18.16 | 18.63 | 17.82 | 18.45 | 7,005,716 | +0.65(+3.65%) |
May 05, 2009 | 17.19 | 18.00 | 16.98 | 17.80 | 7,264,452 | +0.50(+2.89%) |
May 04, 2009 | 16.37 | 17.30 | 16.24 | 17.30 | 6,824,168 | +1.19(+7.39%) |
May 01, 2009 | 15.26 | 16.37 | 15.26 | 16.11 | 5,353,775 | +0.86(+5.64%) |
Apr 30, 2009 | 15.75 | 16.10 | 15.11 | 15.25 | 6,390,218 | -0.47(-2.99%) |
Apr 29, 2009 | 15.72 | 16.13 | 15.55 | 15.72 | 6,654,838 | +0.10(+0.64%) |
Apr 28, 2009 | 14.88 | 15.87 | 14.86 | 15.62 | 6,497,636 | +0.57(+3.79%) |
Apr 27, 2009 | 15.30 | 15.30 | 14.82 | 15.05 | 5,531,492 | -0.64(-4.08%) |
Apr 24, 2009 | 15.22 | 15.84 | 15.22 | 15.69 | 6,244,168 | +0.61(+4.05%) |
Apr 23, 2009 | 14.56 | 15.25 | 14.39 | 15.08 | 6,874,476 | +0.78(+5.45%) |
Apr 22, 2009 | 14.41 | 15.07 | 14.22 | 14.30 | 6,631,442 | -0.08(-0.56%) |
Apr 21, 2009 | 14.25 | 14.60 | 14.05 | 14.38 | 5,606,366 | +0.05(+0.35%) |
Apr 20, 2009 | 15.09 | 15.14 | 14.31 | 14.33 | 4,348,362 | -1.12(-7.25%) |
Apr 17, 2009 | 15.84 | 15.96 | 15.21 | 15.45 | 5,647,409 | -0.10(-0.64%) |
Apr 16, 2009 | 15.21 | 15.66 | 14.89 | 15.55 | 6,444,803 | +0.37(+2.44%) |
Apr 15, 2009 | 15.05 | 15.49 | 14.91 | 15.18 | 5,515,120 | +0.08(+0.53%) |
Apr 14, 2009 | 15.10 | 15.50 | 14.85 | 15.10 | 6,411,387 | -0.15(-0.98%) |
Apr 13, 2009 | 15.29 | 15.35 | 14.71 | 15.25 | 5,657,717 | -0.29(-1.87%) |
Apr 09, 2009 | 15.30 | 15.79 | 15.03 | 15.54 | 6,338,273 | +0.79(+5.36%) |
Apr 08, 2009 | 14.53 | 15.23 | 14.47 | 14.75 | 6,868,979 | +0.25(+1.72%) |
Apr 07, 2009 | 14.79 | 14.90 | 14.24 | 14.50 | 5,686,161 | -0.73(-4.79%) |
Apr 06, 2009 | 14.45 | 15.29 | 14.38 | 15.23 | 7,149,456 | +0.51(+3.46%) |
Apr 03, 2009 | 14.54 | 14.90 | 14.06 | 14.72 | 5,603,082 | +0.21(+1.45%) |
Apr 02, 2009 | 14.10 | 14.75 | 14.06 | 14.51 | 5,746,120 | +0.94(+6.93%) |
Apr 01, 2009 | 13.08 | 13.77 | 13.01 | 13.57 | 5,009,912 | +0.10(+0.74%) |
Mar 31, 2009 | 13.63 | 13.88 | 13.39 | 13.47 | 7,277,780 | +0.24(+1.81%) |
Mar 30, 2009 | 14.01 | 14.07 | 12.79 | 13.23 | 8,681,853 | -3.13(-19.13%) |
Mar 26, 2009 | 15.01 | 16.68 | 15.01 | 16.36 | 11,255,785 | +1.58(+10.69%) |
Mar 25, 2009 | 14.72 | 15.25 | 14.32 | 14.78 | 5,825,619 | +0.25(+1.72%) |
Mar 24, 2009 | 14.70 | 15.11 | 14.31 | 14.53 | 7,308,735 | -0.58(-3.84%) |
Mar 23, 2009 | 14.59 | 15.11 | 14.50 | 15.11 | 6,584,615 | +1.16(+8.32%) |
Mar 20, 2009 | 15.06 | 15.14 | 13.79 | 13.95 | 6,434,976 | -1.27(-8.33%) |
Mar 19, 2009 | 14.90 | 15.60 | 14.65 | 15.22 | 8,699,124 | +0.91(+6.34%) |
Mar 18, 2009 | 13.89 | 14.51 | 13.32 | 14.31 | 11,125,633 | +0.64(+4.68%) |
Mar 17, 2009 | 13.34 | 13.68 | 12.98 | 13.67 | 4,130,201 | +0.38(+2.86%) |
Mar 16, 2009 | 12.83 | 13.67 | 12.83 | 13.29 | 5,625,548 | +0.49(+3.83%) |
Mar 13, 2009 | 12.95 | 13.28 | 12.46 | 12.80 | 0 | -0.09(-0.70%) |
Mar 12, 2009 | 12.78 | 13.03 | 12.38 | 12.89 | 6,153,023 | +0.10(+0.78%) |
Mar 11, 2009 | 12.90 | 13.33 | 12.44 | 12.79 | 6,160,333 | -0.08(-0.62%) |
Mar 10, 2009 | 12.71 | 13.52 | 12.61 | 12.87 | 7,220,781 | +0.42(+3.37%) |
Mar 09, 2009 | 11.88 | 13.10 | 11.75 | 12.45 | 7,495,961 | +0.22(+1.80%) |
Mar 06, 2009 | 12.64 | 12.84 | 11.93 | 12.23 | 0 | -0.35(-2.78%) |
Mar 05, 2009 | 13.35 | 13.69 | 12.24 | 12.58 | 9,069,488 | -1.21(-8.77%) |
Mar 04, 2009 | 13.96 | 14.23 | 13.65 | 13.79 | 7,578,871 | +0.44(+3.30%) |