Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.37 | 18.51 | 17.96 | 18.47 | 7,957,156 | +0.10(+0.55%) |
May 28, 2009 | 18.00 | 18.41 | 17.86 | 18.37 | 8,699,628 | +0.52(+2.94%) |
May 27, 2009 | 18.88 | 19.01 | 17.78 | 17.85 | 10,024,973 | -1.09(-5.76%) |
May 26, 2009 | 18.79 | 18.96 | 18.50 | 18.94 | 10,270,966 | +0.08(+0.42%) |
May 22, 2009 | 18.93 | 19.22 | 18.55 | 18.86 | 6,629,979 | +0.01(+0.04%) |
May 21, 2009 | 18.17 | 18.94 | 18.13 | 18.85 | 7,904,961 | +0.34(+1.86%) |
May 20, 2009 | 19.35 | 19.49 | 18.37 | 18.51 | 9,080,674 | -0.52(-2.72%) |
May 19, 2009 | 18.44 | 19.87 | 18.38 | 19.02 | 14,463,223 | +0.47(+2.51%) |
May 18, 2009 | 17.80 | 18.66 | 17.33 | 18.56 | 10,817,412 | +1.11(+6.38%) |
May 15, 2009 | 18.41 | 18.41 | 17.31 | 17.44 | 9,607,260 | -0.68(-3.76%) |
May 14, 2009 | 17.24 | 18.29 | 17.14 | 18.13 | 9,130,374 | +0.73(+4.21%) |
May 13, 2009 | 17.84 | 18.15 | 17.26 | 17.39 | 10,729,467 | -0.73(-4.04%) |
May 12, 2009 | 17.74 | 18.45 | 17.31 | 18.13 | 11,628,297 | +0.40(+2.27%) |
May 11, 2009 | 18.08 | 18.67 | 17.58 | 17.72 | 15,180,167 | -1.03(-5.48%) |
May 08, 2009 | 18.65 | 19.32 | 17.30 | 18.75 | 25,827,074 | -0.80(-4.11%) |
May 07, 2009 | 18.70 | 20.62 | 18.70 | 19.55 | 37,325,860 | +1.03(+5.58%) |
May 06, 2009 | 17.04 | 18.71 | 16.65 | 18.52 | 17,671,972 | +1.82(+10.87%) |
May 05, 2009 | 16.64 | 17.29 | 16.40 | 16.70 | 8,153,658 | -0.10(-0.60%) |
May 04, 2009 | 16.79 | 16.93 | 16.09 | 16.80 | 15,887,689 | +0.22(+1.34%) |
May 01, 2009 | 16.41 | 16.90 | 16.25 | 16.58 | 6,486,669 | -0.17(-0.99%) |
Apr 30, 2009 | 16.65 | 17.16 | 16.32 | 16.75 | 11,017,629 | +0.29(+1.79%) |
Apr 29, 2009 | 16.02 | 16.47 | 15.88 | 16.45 | 9,515,236 | +0.49(+3.06%) |
Apr 28, 2009 | 15.61 | 16.55 | 15.40 | 15.96 | 6,148,771 | +0.01(+0.05%) |
Apr 27, 2009 | 15.66 | 16.35 | 15.58 | 15.96 | 6,338,813 | -0.06(-0.36%) |
Apr 24, 2009 | 16.11 | 16.37 | 15.55 | 16.02 | 10,785,156 | +0.00(+0.00%) |
Apr 23, 2009 | 15.71 | 16.14 | 15.30 | 16.02 | 8,152,227 | +0.47(+3.00%) |
Apr 22, 2009 | 16.17 | 16.45 | 15.51 | 15.55 | 10,982,396 | -1.13(-6.80%) |
Apr 21, 2009 | 14.81 | 16.70 | 14.81 | 16.68 | 12,400,759 | +1.46(+9.57%) |
Apr 20, 2009 | 16.31 | 16.49 | 15.20 | 15.23 | 12,494,924 | -1.59(-9.44%) |
Apr 17, 2009 | 17.16 | 17.25 | 15.87 | 16.81 | 15,505,950 | -0.42(-2.42%) |
Apr 16, 2009 | 17.59 | 17.77 | 16.68 | 17.23 | 9,592,378 | -0.27(-1.56%) |
Apr 15, 2009 | 16.27 | 17.59 | 15.96 | 17.50 | 10,643,428 | +1.05(+6.37%) |
Apr 14, 2009 | 16.76 | 17.52 | 16.37 | 16.45 | 15,534,615 | -0.93(-5.33%) |
Apr 13, 2009 | 16.10 | 17.72 | 16.04 | 17.38 | 12,931,287 | +0.85(+5.12%) |
Apr 09, 2009 | 15.72 | 16.61 | 15.28 | 16.53 | 14,374,435 | +1.13(+7.32%) |
Apr 08, 2009 | 15.00 | 15.73 | 15.00 | 15.40 | 9,610,857 | +0.86(+5.92%) |
Apr 07, 2009 | 14.40 | 15.00 | 14.29 | 14.54 | 6,379,233 | -0.20(-1.36%) |
Apr 06, 2009 | 15.00 | 15.10 | 14.51 | 14.74 | 7,365,863 | -0.52(-3.39%) |
Apr 03, 2009 | 15.05 | 15.28 | 14.65 | 15.26 | 7,977,190 | +0.16(+1.05%) |
Apr 02, 2009 | 14.89 | 15.20 | 14.71 | 15.10 | 13,337,517 | +0.70(+4.89%) |
Apr 01, 2009 | 13.53 | 14.47 | 13.28 | 14.40 | 8,677,125 | +0.65(+4.75%) |
Mar 31, 2009 | 13.46 | 13.93 | 13.10 | 13.75 | 14,223,509 | +0.45(+3.35%) |
Mar 30, 2009 | 14.08 | 14.16 | 13.23 | 13.30 | 14,390,263 | -1.33(-9.08%) |
Mar 26, 2009 | 14.59 | 14.77 | 13.95 | 14.63 | 11,530,425 | +0.27(+1.90%) |
Mar 25, 2009 | 14.28 | 14.90 | 13.52 | 14.36 | 12,294,664 | +0.04(+0.30%) |
Mar 24, 2009 | 14.72 | 15.35 | 14.06 | 14.31 | 11,768,415 | -0.90(-5.94%) |
Mar 23, 2009 | 13.88 | 15.25 | 13.88 | 15.22 | 13,698,687 | +1.87(+14.04%) |
Mar 20, 2009 | 13.57 | 13.90 | 13.28 | 13.34 | 11,890,190 | -0.72(-5.13%) |
Mar 19, 2009 | 14.30 | 14.54 | 13.37 | 14.07 | 14,062,398 | -0.04(-0.26%) |
Mar 18, 2009 | 12.76 | 14.16 | 12.36 | 14.10 | 15,643,842 | +1.22(+9.51%) |
Mar 17, 2009 | 11.94 | 12.91 | 11.75 | 12.88 | 8,752,957 | +0.90(+7.55%) |
Mar 16, 2009 | 12.25 | 12.99 | 11.92 | 11.97 | 10,333,523 | -0.10(-0.83%) |
Mar 13, 2009 | 12.05 | 12.20 | 11.36 | 12.07 | 0 | +0.14(+1.14%) |
Mar 12, 2009 | 11.02 | 12.05 | 10.59 | 11.94 | 11,609,254 | +0.86(+7.78%) |
Mar 11, 2009 | 11.20 | 11.49 | 10.65 | 11.08 | 10,707,002 | -0.09(-0.84%) |
Mar 10, 2009 | 10.54 | 11.23 | 10.04 | 11.17 | 13,737,804 | +1.03(+10.20%) |
Mar 09, 2009 | 10.26 | 10.58 | 9.885 | 10.14 | 10,106,504 | -0.31(-2.96%) |
Mar 06, 2009 | 10.43 | 10.58 | 9.942 | 10.44 | 0 | +0.14(+1.39%) |
Mar 05, 2009 | 11.26 | 11.33 | 10.05 | 10.30 | 13,495,413 | -1.30(-11.20%) |
Mar 04, 2009 | 11.28 | 12.02 | 10.79 | 11.60 | 10,077,965 | -0.09(-0.80%) |