Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.86 | 18.09 | 16.82 | 18.08 | 23,888,752 | +1.36(+8.14%) |
May 28, 2009 | 16.78 | 16.82 | 16.14 | 16.72 | 13,433,169 | +0.09(+0.55%) |
May 27, 2009 | 17.53 | 17.65 | 16.59 | 16.62 | 20,138,726 | -0.95(-5.41%) |
May 26, 2009 | 17.03 | 17.93 | 16.84 | 17.57 | 16,459,374 | +0.64(+3.77%) |
May 22, 2009 | 16.88 | 17.27 | 16.88 | 16.94 | 9,618,958 | +0.06(+0.33%) |
May 21, 2009 | 17.42 | 17.47 | 16.72 | 16.88 | 14,553,171 | -0.91(-5.13%) |
May 20, 2009 | 17.85 | 18.49 | 17.72 | 17.79 | 13,126,714 | +0.12(+0.68%) |
May 19, 2009 | 17.86 | 18.16 | 17.60 | 17.67 | 9,722,302 | -0.11(-0.62%) |
May 18, 2009 | 17.28 | 17.80 | 17.11 | 17.78 | 13,748,214 | +0.69(+4.06%) |
May 15, 2009 | 16.77 | 17.47 | 16.72 | 17.09 | 12,352,345 | +0.25(+1.48%) |
May 14, 2009 | 16.85 | 17.34 | 16.75 | 16.84 | 12,533,575 | -0.01(-0.09%) |
May 13, 2009 | 17.47 | 17.47 | 16.75 | 16.85 | 17,992,816 | -0.87(-4.93%) |
May 12, 2009 | 18.23 | 18.33 | 17.49 | 17.73 | 19,429,092 | -0.37(-2.07%) |
May 11, 2009 | 18.60 | 18.78 | 18.01 | 18.10 | 14,183,895 | -0.77(-4.08%) |
May 08, 2009 | 18.83 | 19.24 | 18.66 | 18.87 | 19,839,556 | +0.26(+1.38%) |
May 07, 2009 | 19.63 | 19.63 | 18.55 | 18.62 | 14,896,174 | -0.83(-4.26%) |
May 06, 2009 | 19.47 | 19.80 | 18.92 | 19.44 | 11,349,792 | +0.33(+1.75%) |
May 05, 2009 | 19.54 | 19.68 | 18.79 | 19.11 | 18,950,600 | -0.45(-2.31%) |
May 04, 2009 | 18.35 | 19.66 | 18.35 | 19.56 | 23,356,910 | +1.23(+6.68%) |
May 01, 2009 | 18.01 | 18.82 | 17.65 | 18.34 | 15,778,332 | +0.31(+1.71%) |
Apr 30, 2009 | 18.16 | 18.61 | 18.00 | 18.03 | 16,616,759 | +0.08(+0.45%) |
Apr 29, 2009 | 17.46 | 18.31 | 17.45 | 17.95 | 16,583,994 | +0.66(+3.84%) |
Apr 28, 2009 | 17.23 | 17.59 | 16.77 | 17.28 | 13,907,807 | -0.10(-0.57%) |
Apr 27, 2009 | 17.79 | 17.79 | 17.10 | 17.38 | 16,532,983 | -0.64(-3.56%) |
Apr 24, 2009 | 18.24 | 18.49 | 17.68 | 18.02 | 16,428,833 | -0.15(-0.85%) |
Apr 23, 2009 | 18.02 | 18.37 | 17.60 | 18.18 | 20,716,016 | +0.67(+3.83%) |
Apr 22, 2009 | 16.80 | 17.99 | 16.70 | 17.51 | 23,147,026 | +0.28(+1.62%) |
Apr 21, 2009 | 16.82 | 17.43 | 16.56 | 17.23 | 13,953,749 | +0.36(+2.13%) |
Apr 20, 2009 | 17.43 | 17.57 | 16.75 | 16.87 | 15,636,521 | -0.85(-4.78%) |
Apr 17, 2009 | 17.39 | 18.26 | 17.37 | 17.72 | 19,321,632 | +0.41(+2.35%) |
Apr 16, 2009 | 17.30 | 17.61 | 17.06 | 17.31 | 17,597,828 | +0.22(+1.27%) |
Apr 15, 2009 | 17.10 | 17.73 | 16.84 | 17.09 | 23,539,626 | +0.15(+0.91%) |
Apr 14, 2009 | 17.03 | 17.36 | 16.72 | 16.94 | 14,310,748 | -0.22(-1.26%) |
Apr 13, 2009 | 16.87 | 17.35 | 16.51 | 17.16 | 13,556,219 | +0.17(+0.99%) |
Apr 09, 2009 | 16.49 | 17.16 | 16.34 | 16.99 | 17,386,694 | +0.88(+5.44%) |
Apr 08, 2009 | 15.73 | 16.14 | 15.64 | 16.11 | 13,578,139 | +0.47(+3.00%) |
Apr 07, 2009 | 16.10 | 16.20 | 15.51 | 15.64 | 16,816,212 | -0.52(-3.25%) |
Apr 06, 2009 | 16.76 | 16.82 | 15.78 | 16.16 | 19,008,748 | -0.74(-4.40%) |
Apr 03, 2009 | 16.66 | 16.94 | 16.55 | 16.91 | 24,890,050 | +0.31(+1.86%) |
Apr 02, 2009 | 15.57 | 17.02 | 15.57 | 16.60 | 30,751,154 | +1.34(+8.77%) |
Apr 01, 2009 | 14.92 | 15.41 | 14.61 | 15.26 | 16,558,503 | +0.18(+1.19%) |
Mar 31, 2009 | 15.14 | 15.37 | 14.71 | 15.08 | 14,608,180 | +0.05(+0.32%) |
Mar 30, 2009 | 15.19 | 15.35 | 14.79 | 15.03 | 16,019,275 | -1.28(-7.87%) |
Mar 26, 2009 | 15.12 | 16.37 | 15.05 | 16.32 | 23,704,072 | +1.30(+8.62%) |
Mar 25, 2009 | 15.45 | 15.71 | 14.48 | 15.02 | 17,155,450 | -0.44(-2.87%) |
Mar 24, 2009 | 15.22 | 15.92 | 14.89 | 15.47 | 16,110,402 | +0.04(+0.29%) |
Mar 23, 2009 | 14.87 | 15.43 | 14.85 | 15.42 | 17,397,482 | +1.23(+8.66%) |
Mar 20, 2009 | 14.74 | 14.80 | 14.08 | 14.19 | 16,070,231 | -0.29(-1.98%) |
Mar 19, 2009 | 14.65 | 14.98 | 14.40 | 14.48 | 10,207,361 | -0.05(-0.35%) |
Mar 18, 2009 | 14.61 | 14.76 | 13.85 | 14.53 | 20,491,490 | +0.45(+3.18%) |
Mar 17, 2009 | 14.31 | 14.71 | 14.05 | 14.08 | 15,344,354 | -0.20(-1.39%) |
Mar 16, 2009 | 14.20 | 15.00 | 13.90 | 14.28 | 24,323,490 | +0.64(+4.71%) |
Mar 13, 2009 | 13.76 | 14.04 | 13.44 | 13.64 | 0 | -0.03(-0.24%) |
Mar 12, 2009 | 13.36 | 13.78 | 13.04 | 13.67 | 14,445,553 | +0.27(+2.00%) |
Mar 11, 2009 | 13.25 | 13.64 | 13.09 | 13.41 | 16,460,748 | +0.27(+2.07%) |
Mar 10, 2009 | 12.55 | 13.22 | 12.55 | 13.13 | 24,618,510 | +0.80(+6.48%) |
Mar 09, 2009 | 12.68 | 12.94 | 12.21 | 12.33 | 20,921,676 | -0.50(-3.89%) |
Mar 06, 2009 | 13.09 | 13.51 | 12.48 | 12.83 | 0 | -0.17(-1.27%) |
Mar 05, 2009 | 13.41 | 13.52 | 12.39 | 13.00 | 32,375,116 | -0.93(-6.66%) |
Mar 04, 2009 | 13.64 | 14.14 | 13.40 | 13.93 | 16,376,912 | +0.79(+6.03%) |