Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.47 | 19.56 | 18.95 | 19.22 | 8,457,635 | +0.50(+2.68%) |
May 28, 2009 | 18.41 | 18.84 | 18.03 | 18.72 | 9,007,469 | +0.67(+3.70%) |
May 27, 2009 | 18.56 | 18.90 | 18.02 | 18.05 | 8,206,986 | -0.68(-3.61%) |
May 26, 2009 | 17.94 | 18.80 | 17.93 | 18.73 | 8,667,383 | +0.31(+1.70%) |
May 22, 2009 | 18.57 | 18.75 | 18.24 | 18.41 | 8,417,755 | +0.38(+2.13%) |
May 21, 2009 | 18.11 | 18.15 | 17.64 | 18.03 | 12,593,176 | -0.52(-2.81%) |
May 20, 2009 | 18.74 | 19.17 | 18.45 | 18.55 | 11,429,213 | +0.71(+4.00%) |
May 19, 2009 | 18.08 | 18.46 | 17.67 | 17.84 | 11,285,252 | +0.03(+0.15%) |
May 18, 2009 | 16.93 | 17.86 | 16.86 | 17.81 | 10,928,248 | +0.97(+5.74%) |
May 15, 2009 | 17.21 | 17.48 | 16.63 | 16.84 | 11,536,221 | -0.05(-0.28%) |
May 14, 2009 | 16.18 | 17.08 | 15.97 | 16.89 | 12,287,873 | +0.90(+5.65%) |
May 13, 2009 | 16.44 | 16.49 | 15.83 | 15.99 | 17,288,674 | -1.62(-9.19%) |
May 12, 2009 | 18.94 | 18.98 | 17.08 | 17.60 | 24,242,930 | -1.61(-8.39%) |
May 11, 2009 | 18.99 | 19.44 | 18.73 | 19.22 | 9,083,736 | -0.48(-2.44%) |
May 08, 2009 | 19.19 | 19.77 | 19.05 | 19.70 | 9,393,175 | +0.51(+2.64%) |
May 07, 2009 | 20.12 | 20.40 | 18.99 | 19.19 | 10,306,867 | -0.26(-1.34%) |
May 06, 2009 | 19.07 | 19.61 | 18.67 | 19.45 | 11,441,808 | +0.61(+3.26%) |
May 05, 2009 | 19.34 | 19.36 | 18.49 | 18.84 | 10,116,814 | -0.37(-1.95%) |
May 04, 2009 | 19.27 | 19.29 | 19.00 | 19.21 | 8,578,606 | +0.99(+5.45%) |
May 01, 2009 | 17.51 | 18.39 | 17.51 | 18.22 | 7,454,655 | +0.96(+5.56%) |
Apr 30, 2009 | 17.09 | 17.57 | 16.95 | 17.26 | 9,454,977 | +0.53(+3.15%) |
Apr 29, 2009 | 16.11 | 16.94 | 16.01 | 16.73 | 7,265,923 | +1.16(+7.45%) |
Apr 28, 2009 | 15.69 | 16.03 | 15.54 | 15.57 | 6,790,902 | -0.94(-5.67%) |
Apr 27, 2009 | 16.22 | 16.81 | 16.13 | 16.51 | 7,042,211 | -0.12(-0.69%) |
Apr 24, 2009 | 16.55 | 16.90 | 16.31 | 16.62 | 7,931,423 | +0.31(+1.93%) |
Apr 23, 2009 | 16.09 | 16.51 | 15.82 | 16.31 | 12,041,237 | +1.15(+7.58%) |
Apr 22, 2009 | 14.40 | 15.82 | 14.33 | 15.16 | 12,998,851 | +0.76(+5.24%) |
Apr 21, 2009 | 13.96 | 14.54 | 13.80 | 14.40 | 10,550,548 | +0.63(+4.61%) |
Apr 20, 2009 | 14.27 | 14.28 | 13.73 | 13.77 | 9,958,483 | -1.53(-9.97%) |
Apr 17, 2009 | 15.21 | 15.40 | 14.92 | 15.30 | 9,880,800 | -0.53(-3.37%) |
Apr 16, 2009 | 15.80 | 15.99 | 15.48 | 15.83 | 8,310,170 | +0.65(+4.25%) |
Apr 15, 2009 | 15.12 | 15.36 | 14.85 | 15.18 | 8,127,217 | -0.26(-1.69%) |
Apr 14, 2009 | 15.51 | 16.03 | 15.43 | 15.44 | 8,447,617 | +0.09(+0.56%) |
Apr 13, 2009 | 14.96 | 15.62 | 14.76 | 15.36 | 5,857,977 | +0.58(+3.95%) |
Apr 09, 2009 | 14.83 | 14.89 | 14.47 | 14.78 | 7,297,240 | +0.74(+5.31%) |
Apr 08, 2009 | 14.06 | 14.16 | 13.70 | 14.03 | 6,457,171 | +0.61(+4.58%) |
Apr 07, 2009 | 13.42 | 13.62 | 13.31 | 13.42 | 11,716,022 | -0.64(-4.57%) |
Apr 06, 2009 | 13.87 | 14.16 | 13.65 | 14.06 | 14,904,694 | -1.77(-11.19%) |
Apr 03, 2009 | 15.64 | 16.01 | 15.53 | 15.83 | 9,704,766 | +0.27(+1.76%) |
Apr 02, 2009 | 15.50 | 15.92 | 15.32 | 15.55 | 8,600,435 | +0.92(+6.32%) |
Apr 01, 2009 | 13.86 | 14.76 | 13.79 | 14.63 | 8,362,910 | +0.43(+3.04%) |
Mar 31, 2009 | 14.37 | 14.60 | 14.09 | 14.20 | 8,065,631 | +0.11(+0.80%) |
Mar 30, 2009 | 14.28 | 14.30 | 13.83 | 14.09 | 9,678,831 | -0.66(-4.47%) |
Mar 26, 2009 | 14.49 | 14.81 | 14.27 | 14.75 | 14,977,014 | +1.14(+8.35%) |
Mar 25, 2009 | 13.59 | 14.06 | 13.13 | 13.61 | 10,940,163 | -0.16(-1.16%) |
Mar 24, 2009 | 13.48 | 14.26 | 13.21 | 13.77 | 13,141,047 | -0.30(-2.10%) |
Mar 23, 2009 | 13.89 | 14.09 | 13.82 | 14.06 | 13,690,314 | +1.98(+16.38%) |
Mar 20, 2009 | 12.29 | 12.47 | 11.98 | 12.09 | 6,001,703 | -0.02(-0.18%) |
Mar 19, 2009 | 11.24 | 12.64 | 12.03 | 12.11 | 12,983,452 | +0.46(+3.93%) |
Mar 18, 2009 | 11.24 | 11.77 | 10.81 | 11.65 | 14,223,286 | -0.27(-2.30%) |
Mar 17, 2009 | 11.66 | 11.96 | 11.41 | 11.92 | 12,226,211 | -0.40(-3.28%) |
Mar 16, 2009 | 12.49 | 12.74 | 12.23 | 12.33 | 10,066,123 | -0.17(-1.36%) |
Mar 13, 2009 | 12.82 | 12.92 | 12.25 | 12.50 | 0 | +0.02(+0.18%) |
Mar 12, 2009 | 11.68 | 12.48 | 11.53 | 12.48 | 10,087,121 | +0.42(+3.48%) |
Mar 11, 2009 | 12.09 | 12.28 | 11.94 | 12.06 | 13,435,616 | +0.52(+4.54%) |
Mar 10, 2009 | 11.30 | 11.74 | 11.14 | 11.53 | 9,398,566 | +1.35(+13.27%) |
Mar 09, 2009 | 10.39 | 10.65 | 10.11 | 10.18 | 6,946,287 | -0.67(-6.16%) |
Mar 06, 2009 | 11.09 | 11.27 | 10.51 | 10.85 | 0 | +0.67(+6.56%) |
Mar 05, 2009 | 10.37 | 10.73 | 10.13 | 10.18 | 8,294,064 | -0.73(-6.66%) |
Mar 04, 2009 | 10.57 | 11.28 | 10.51 | 10.91 | 11,629,331 | +1.17(+12.07%) |