Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.26 | 20.68 | 20.02 | 20.58 | 3,048,255 | +0.70(+3.52%) |
May 28, 2009 | 19.19 | 20.04 | 18.83 | 19.88 | 3,582,151 | +0.85(+4.48%) |
May 27, 2009 | 19.29 | 19.63 | 18.97 | 19.03 | 3,048,982 | -0.24(-1.22%) |
May 26, 2009 | 18.51 | 19.26 | 18.09 | 19.26 | 2,968,777 | +0.49(+2.63%) |
May 22, 2009 | 18.81 | 19.10 | 18.52 | 18.77 | 2,138,945 | +0.15(+0.79%) |
May 21, 2009 | 18.72 | 18.82 | 18.18 | 18.62 | 3,058,243 | -0.44(-2.32%) |
May 20, 2009 | 19.47 | 20.16 | 18.99 | 19.06 | 3,969,310 | -0.12(-0.64%) |
May 19, 2009 | 19.11 | 19.57 | 18.87 | 19.18 | 4,937,414 | +0.05(+0.28%) |
May 18, 2009 | 17.75 | 19.14 | 17.74 | 19.13 | 4,512,633 | +1.64(+9.39%) |
May 15, 2009 | 18.02 | 18.49 | 17.44 | 17.49 | 3,344,287 | -0.75(-4.13%) |
May 14, 2009 | 17.85 | 18.67 | 17.71 | 18.24 | 3,845,257 | -0.14(-0.74%) |
May 13, 2009 | 19.09 | 19.09 | 18.09 | 18.38 | 3,959,799 | -1.04(-5.36%) |
May 12, 2009 | 19.30 | 19.70 | 18.77 | 19.42 | 3,672,225 | +0.38(+1.98%) |
May 11, 2009 | 19.87 | 19.87 | 18.73 | 19.04 | 3,392,749 | -1.39(-6.80%) |
May 08, 2009 | 19.79 | 20.49 | 19.20 | 20.43 | 5,188,295 | +1.04(+5.37%) |
May 07, 2009 | 21.30 | 21.69 | 18.86 | 19.39 | 5,725,711 | -1.10(-5.37%) |
May 06, 2009 | 19.83 | 20.71 | 19.64 | 20.49 | 4,487,981 | +1.07(+5.52%) |
May 05, 2009 | 19.42 | 19.69 | 18.67 | 19.42 | 2,551,983 | -0.12(-0.63%) |
May 04, 2009 | 19.38 | 19.57 | 19.22 | 19.54 | 3,916,278 | +1.11(+6.00%) |
May 01, 2009 | 18.07 | 18.63 | 17.70 | 18.44 | 4,703,973 | +0.30(+1.65%) |
Apr 30, 2009 | 19.86 | 19.97 | 17.19 | 18.14 | 10,332,897 | -1.62(-8.22%) |
Apr 29, 2009 | 19.17 | 20.20 | 18.74 | 19.76 | 6,387,572 | +1.03(+5.50%) |
Apr 28, 2009 | 17.99 | 18.98 | 17.78 | 18.73 | 6,331,556 | -0.09(-0.50%) |
Apr 27, 2009 | 18.84 | 19.11 | 18.29 | 18.83 | 4,475,741 | -0.45(-2.35%) |
Apr 24, 2009 | 19.36 | 19.84 | 19.16 | 19.28 | 6,882,809 | +0.48(+2.57%) |
Apr 23, 2009 | 20.06 | 20.31 | 18.38 | 18.80 | 8,645,664 | -0.80(-4.08%) |
Apr 22, 2009 | 18.83 | 20.24 | 18.71 | 19.60 | 5,251,371 | +0.47(+2.46%) |
Apr 21, 2009 | 17.08 | 19.29 | 17.08 | 19.13 | 7,563,237 | +1.53(+8.70%) |
Apr 20, 2009 | 18.88 | 19.04 | 17.54 | 17.60 | 6,884,361 | -1.78(-9.17%) |
Apr 17, 2009 | 18.82 | 19.54 | 18.47 | 19.37 | 5,538,890 | +0.65(+3.49%) |
Apr 16, 2009 | 17.58 | 18.83 | 17.34 | 18.72 | 6,870,323 | +1.36(+7.83%) |
Apr 15, 2009 | 16.69 | 17.46 | 16.58 | 17.36 | 4,324,355 | +0.56(+3.33%) |
Apr 14, 2009 | 16.43 | 17.41 | 16.27 | 16.80 | 4,029,309 | -0.15(-0.90%) |
Apr 13, 2009 | 16.65 | 17.11 | 16.38 | 16.95 | 3,269,227 | -0.09(-0.55%) |
Apr 09, 2009 | 16.62 | 17.35 | 16.55 | 17.05 | 4,387,598 | +0.95(+5.92%) |
Apr 08, 2009 | 15.90 | 16.22 | 15.54 | 16.10 | 6,000,390 | +0.28(+1.75%) |
Apr 07, 2009 | 15.97 | 16.00 | 15.41 | 15.82 | 3,425,175 | -0.54(-3.31%) |
Apr 06, 2009 | 16.54 | 16.60 | 16.05 | 16.36 | 4,977,770 | -0.45(-2.66%) |
Apr 03, 2009 | 14.94 | 17.04 | 14.87 | 16.81 | 9,560,098 | +1.78(+11.87%) |
Apr 02, 2009 | 14.37 | 15.25 | 13.99 | 15.02 | 4,362,264 | +1.13(+8.13%) |
Apr 01, 2009 | 13.07 | 14.11 | 12.81 | 13.89 | 3,170,563 | +0.49(+3.69%) |
Mar 31, 2009 | 13.99 | 14.08 | 13.35 | 13.40 | 3,361,940 | -0.32(-2.36%) |
Mar 30, 2009 | 13.95 | 13.95 | 13.25 | 13.72 | 5,320,912 | -1.71(-11.06%) |
Mar 26, 2009 | 14.57 | 15.63 | 14.57 | 15.43 | 9,077,582 | +0.99(+6.85%) |
Mar 25, 2009 | 13.92 | 14.45 | 13.73 | 14.44 | 4,199,983 | +0.41(+2.89%) |
Mar 24, 2009 | 14.21 | 14.44 | 13.78 | 14.04 | 3,255,750 | -0.44(-3.05%) |
Mar 23, 2009 | 14.06 | 14.48 | 14.02 | 14.48 | 3,500,053 | +0.97(+7.19%) |
Mar 20, 2009 | 14.55 | 14.67 | 13.39 | 13.51 | 3,788,835 | -0.97(-6.67%) |
Mar 19, 2009 | 14.07 | 24.72 | 13.66 | 14.47 | 5,165,662 | +0.82(+6.04%) |
Mar 18, 2009 | 13.61 | 13.95 | 12.83 | 13.65 | 5,268,488 | -0.06(-0.47%) |
Mar 17, 2009 | 13.41 | 13.71 | 13.15 | 13.71 | 2,568,105 | +0.33(+2.46%) |
Mar 16, 2009 | 13.22 | 13.89 | 12.72 | 13.38 | 5,090,645 | +0.29(+2.20%) |
Mar 13, 2009 | 13.33 | 13.59 | 12.89 | 13.09 | 0 | -0.70(-5.08%) |
Mar 12, 2009 | 13.18 | 13.92 | 13.01 | 13.79 | 4,015,889 | +0.63(+4.78%) |
Mar 11, 2009 | 13.35 | 13.77 | 12.79 | 13.16 | 4,639,327 | -0.12(-0.93%) |
Mar 10, 2009 | 12.73 | 13.59 | 12.53 | 13.29 | 7,162,978 | +1.08(+8.82%) |
Mar 09, 2009 | 11.75 | 12.76 | 11.71 | 12.21 | 4,922,855 | +0.26(+2.22%) |
Mar 06, 2009 | 12.12 | 12.28 | 11.48 | 11.95 | 0 | +0.03(+0.25%) |
Mar 05, 2009 | 12.09 | 12.51 | 11.76 | 11.92 | 5,575,672 | -0.53(-4.25%) |
Mar 04, 2009 | 12.22 | 12.75 | 12.09 | 12.45 | 5,163,122 | +0.26(+2.17%) |