Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.41 | 19.41 | 18.74 | 19.37 | 13,568,455 | +0.05(+0.24%) |
May 28, 2009 | 19.05 | 19.38 | 18.36 | 19.32 | 9,460,125 | +0.59(+3.17%) |
May 27, 2009 | 19.97 | 19.97 | 18.59 | 18.73 | 13,782,057 | -1.16(-5.84%) |
May 26, 2009 | 18.71 | 20.05 | 18.43 | 19.89 | 12,756,522 | +1.23(+6.61%) |
May 22, 2009 | 19.25 | 19.49 | 18.63 | 18.66 | 6,628,835 | -0.59(-3.08%) |
May 21, 2009 | 18.88 | 19.65 | 18.69 | 19.25 | 8,684,308 | -0.03(-0.17%) |
May 20, 2009 | 20.20 | 20.69 | 19.19 | 19.28 | 12,260,900 | -0.46(-2.31%) |
May 19, 2009 | 19.69 | 20.37 | 19.22 | 19.74 | 10,456,683 | -0.41(-2.04%) |
May 18, 2009 | 18.67 | 20.27 | 18.53 | 20.15 | 14,686,908 | +1.75(+9.49%) |
May 15, 2009 | 18.80 | 18.98 | 18.00 | 18.40 | 16,186,898 | -0.48(-2.55%) |
May 14, 2009 | 18.23 | 19.13 | 17.56 | 18.88 | 14,014,792 | +0.62(+3.41%) |
May 13, 2009 | 19.29 | 19.29 | 18.04 | 18.26 | 17,450,904 | -1.44(-7.33%) |
May 12, 2009 | 20.73 | 21.01 | 19.01 | 19.71 | 14,406,800 | -0.78(-3.83%) |
May 11, 2009 | 20.93 | 21.15 | 20.42 | 20.49 | 11,989,921 | -1.02(-4.75%) |
May 08, 2009 | 20.62 | 21.56 | 19.94 | 21.51 | 16,590,235 | +1.90(+9.67%) |
May 07, 2009 | 22.41 | 22.41 | 19.39 | 19.61 | 19,114,278 | -2.74(-12.25%) |
May 06, 2009 | 21.34 | 22.41 | 21.20 | 22.35 | 15,192,482 | +1.38(+6.59%) |
May 05, 2009 | 21.66 | 21.80 | 20.77 | 20.97 | 13,286,082 | -0.80(-3.68%) |
May 04, 2009 | 20.26 | 21.79 | 20.04 | 21.77 | 17,052,480 | +2.05(+10.37%) |
May 01, 2009 | 20.12 | 20.29 | 19.44 | 19.73 | 15,855,847 | -0.56(-2.78%) |
Apr 30, 2009 | 20.60 | 21.02 | 19.90 | 20.29 | 18,672,006 | +0.10(+0.49%) |
Apr 29, 2009 | 19.47 | 20.49 | 19.18 | 20.19 | 16,801,574 | +0.80(+4.11%) |
Apr 28, 2009 | 18.56 | 19.84 | 18.51 | 19.39 | 13,535,190 | +0.38(+2.01%) |
Apr 27, 2009 | 19.58 | 19.91 | 18.39 | 19.01 | 19,346,322 | -1.24(-6.11%) |
Apr 24, 2009 | 19.51 | 20.73 | 18.87 | 20.25 | 23,471,654 | +0.88(+4.56%) |
Apr 23, 2009 | 19.18 | 19.51 | 18.47 | 19.37 | 17,404,836 | +0.58(+3.07%) |
Apr 22, 2009 | 18.24 | 19.60 | 18.04 | 18.79 | 59,297,076 | -0.72(-3.68%) |
Apr 21, 2009 | 16.36 | 19.51 | 16.25 | 19.51 | 24,553,128 | +2.78(+16.63%) |
Apr 20, 2009 | 18.62 | 18.66 | 16.66 | 16.73 | 20,897,674 | -2.37(-12.41%) |
Apr 17, 2009 | 17.74 | 19.54 | 17.47 | 19.10 | 24,409,906 | +1.32(+7.45%) |
Apr 16, 2009 | 16.85 | 18.52 | 16.22 | 17.77 | 17,564,016 | +0.65(+3.78%) |
Apr 15, 2009 | 15.27 | 17.19 | 15.19 | 17.12 | 19,784,222 | +1.54(+9.85%) |
Apr 14, 2009 | 16.98 | 17.26 | 15.47 | 15.59 | 20,397,442 | -1.86(-10.68%) |
Apr 13, 2009 | 16.73 | 17.90 | 16.40 | 17.45 | 16,043,385 | +0.14(+0.82%) |
Apr 09, 2009 | 15.45 | 17.49 | 15.29 | 17.31 | 22,800,864 | +2.51(+16.93%) |
Apr 08, 2009 | 14.81 | 15.12 | 14.37 | 14.80 | 13,953,794 | +0.23(+1.59%) |
Apr 07, 2009 | 15.84 | 15.95 | 14.54 | 14.57 | 16,560,252 | -1.89(-11.47%) |
Apr 06, 2009 | 16.31 | 16.83 | 15.63 | 16.46 | 18,509,614 | -0.41(-2.46%) |
Apr 03, 2009 | 14.64 | 16.90 | 14.61 | 16.88 | 25,164,688 | +1.97(+13.23%) |
Apr 02, 2009 | 14.45 | 15.25 | 14.20 | 14.90 | 19,293,610 | +0.92(+6.59%) |
Apr 01, 2009 | 13.42 | 14.21 | 13.28 | 13.98 | 13,306,228 | +0.19(+1.35%) |
Mar 31, 2009 | 13.11 | 14.02 | 13.02 | 13.80 | 19,992,370 | +0.84(+6.50%) |
Mar 30, 2009 | 13.68 | 13.96 | 12.89 | 12.95 | 12,983,569 | -2.05(-13.66%) |
Mar 26, 2009 | 14.36 | 15.09 | 13.52 | 15.00 | 19,062,152 | +0.89(+6.29%) |
Mar 25, 2009 | 14.92 | 14.99 | 13.20 | 14.12 | 22,968,796 | -0.48(-3.27%) |
Mar 24, 2009 | 14.95 | 15.87 | 14.26 | 14.59 | 19,072,198 | -0.69(-4.51%) |
Mar 23, 2009 | 14.42 | 15.41 | 14.33 | 15.28 | 29,389,164 | +1.90(+14.24%) |
Mar 20, 2009 | 15.22 | 15.22 | 13.33 | 13.38 | 19,771,746 | -3.05(-18.58%) |
Mar 19, 2009 | 16.57 | 16.69 | 15.15 | 16.43 | 15,873,684 | +0.09(+0.52%) |
Mar 18, 2009 | 15.08 | 16.63 | 14.53 | 16.34 | 21,060,442 | +0.80(+5.14%) |
Mar 17, 2009 | 14.24 | 15.56 | 14.05 | 15.54 | 17,890,792 | +1.15(+7.96%) |
Mar 16, 2009 | 15.76 | 15.98 | 14.21 | 14.40 | 17,877,996 | -1.11(-7.15%) |
Mar 13, 2009 | 16.07 | 16.27 | 15.02 | 15.51 | 0 | -0.69(-4.28%) |
Mar 12, 2009 | 14.72 | 16.28 | 14.50 | 16.20 | 19,749,214 | +1.46(+9.91%) |
Mar 11, 2009 | 15.24 | 15.26 | 14.30 | 14.74 | 22,126,188 | -0.28(-1.88%) |
Mar 10, 2009 | 12.77 | 15.02 | 12.58 | 15.02 | 31,939,738 | +2.73(+22.18%) |
Mar 09, 2009 | 12.10 | 12.43 | 11.58 | 12.29 | 18,640,594 | +0.13(+1.06%) |
Mar 06, 2009 | 12.19 | 12.24 | 11.21 | 12.16 | 0 | +0.15(+1.24%) |
Mar 05, 2009 | 12.67 | 12.77 | 11.78 | 12.02 | 19,307,026 | -1.03(-7.89%) |
Mar 04, 2009 | 13.55 | 13.76 | 12.61 | 13.04 | 17,776,618 | +0.54(+4.32%) |