Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.72 | 24.47 | 23.36 | 24.47 | 5,239,097 | +0.98(+4.17%) |
May 28, 2009 | 23.28 | 23.68 | 22.50 | 23.49 | 6,640,502 | +1.11(+4.96%) |
May 27, 2009 | 23.60 | 23.96 | 22.26 | 22.38 | 5,649,223 | -1.17(-4.97%) |
May 26, 2009 | 21.70 | 23.74 | 21.20 | 23.55 | 6,187,759 | +1.94(+8.98%) |
May 22, 2009 | 21.39 | 21.99 | 20.45 | 21.61 | 4,017,921 | +0.26(+1.22%) |
May 21, 2009 | 20.83 | 21.85 | 20.83 | 21.35 | 4,842,808 | +0.05(+0.23%) |
May 20, 2009 | 21.73 | 22.39 | 21.12 | 21.30 | 4,183,370 | -0.11(-0.51%) |
May 19, 2009 | 21.43 | 21.86 | 21.01 | 21.41 | 3,893,754 | +0.03(+0.14%) |
May 18, 2009 | 20.03 | 21.45 | 20.03 | 21.38 | 5,088,953 | +1.53(+7.71%) |
May 15, 2009 | 20.02 | 20.76 | 19.58 | 19.85 | 3,654,853 | -0.10(-0.50%) |
May 14, 2009 | 19.73 | 20.58 | 19.38 | 19.95 | 6,230,253 | +0.23(+1.17%) |
May 13, 2009 | 20.71 | 20.99 | 19.58 | 19.72 | 6,837,048 | -1.41(-6.67%) |
May 12, 2009 | 22.04 | 22.44 | 20.23 | 21.13 | 6,236,544 | -0.79(-3.60%) |
May 11, 2009 | 22.36 | 22.77 | 21.66 | 21.92 | 6,410,460 | -0.16(-0.72%) |
May 08, 2009 | 20.68 | 22.30 | 20.23 | 22.08 | 7,238,207 | +1.76(+8.66%) |
May 07, 2009 | 21.49 | 21.71 | 20.16 | 20.32 | 5,798,847 | -0.88(-4.15%) |
May 06, 2009 | 20.97 | 21.50 | 20.53 | 21.20 | 5,077,468 | +0.55(+2.66%) |
May 05, 2009 | 20.63 | 20.88 | 20.40 | 20.65 | 5,319,386 | -0.12(-0.58%) |
May 04, 2009 | 20.46 | 20.82 | 20.33 | 20.77 | 6,024,480 | +1.17(+5.97%) |
May 01, 2009 | 20.94 | 20.99 | 19.35 | 19.60 | 8,171,910 | -1.26(-6.04%) |
Apr 30, 2009 | 20.41 | 22.00 | 20.19 | 20.86 | 10,038,177 | +0.16(+0.77%) |
Apr 29, 2009 | 18.51 | 20.91 | 18.50 | 20.70 | 12,029,379 | +2.46(+13.49%) |
Apr 28, 2009 | 18.16 | 19.57 | 18.00 | 18.24 | 8,785,506 | -0.31(-1.67%) |
Apr 27, 2009 | 19.77 | 19.90 | 18.20 | 18.55 | 10,873,795 | -2.27(-10.90%) |
Apr 24, 2009 | 19.90 | 21.15 | 19.34 | 20.82 | 8,060,891 | +0.88(+4.41%) |
Apr 23, 2009 | 18.50 | 20.65 | 18.45 | 19.94 | 12,060,027 | +1.98(+11.02%) |
Apr 22, 2009 | 16.09 | 18.60 | 16.09 | 17.96 | 7,026,191 | +0.67(+3.88%) |
Apr 21, 2009 | 15.99 | 17.43 | 15.82 | 17.29 | 4,780,619 | +1.15(+7.13%) |
Apr 20, 2009 | 17.55 | 17.55 | 15.93 | 16.14 | 4,913,260 | -1.83(-10.18%) |
Apr 17, 2009 | 17.01 | 18.19 | 16.54 | 17.97 | 6,618,627 | +1.04(+6.14%) |
Apr 16, 2009 | 15.97 | 17.29 | 15.59 | 16.93 | 5,730,237 | +1.12(+7.08%) |
Apr 15, 2009 | 15.64 | 15.86 | 15.06 | 15.81 | 3,837,673 | +0.05(+0.32%) |
Apr 14, 2009 | 15.51 | 16.52 | 15.21 | 15.76 | 7,007,602 | -0.01(-0.06%) |
Apr 13, 2009 | 15.13 | 15.99 | 14.74 | 15.77 | 4,793,613 | +0.45(+2.94%) |
Apr 09, 2009 | 15.11 | 15.64 | 11.22 | 15.32 | 5,855,732 | +0.94(+6.54%) |
Apr 08, 2009 | 14.72 | 14.81 | 13.97 | 14.38 | 5,054,816 | -0.05(-0.35%) |
Apr 07, 2009 | 15.25 | 15.37 | 14.06 | 14.43 | 6,966,607 | -1.21(-7.74%) |
Apr 06, 2009 | 15.84 | 16.10 | 15.39 | 15.64 | 4,172,257 | -0.44(-2.74%) |
Apr 03, 2009 | 14.88 | 16.36 | 14.88 | 16.08 | 8,267,190 | +1.22(+8.21%) |
Apr 02, 2009 | 13.64 | 15.13 | 13.57 | 14.86 | 6,400,236 | +1.78(+13.61%) |
Apr 01, 2009 | 12.44 | 13.24 | 12.12 | 13.08 | 6,615,326 | +0.38(+2.99%) |
Mar 31, 2009 | 12.84 | 13.12 | 12.40 | 12.70 | 5,245,045 | +0.07(+0.55%) |
Mar 30, 2009 | 13.41 | 13.46 | 12.47 | 12.63 | 5,458,065 | -2.08(-14.14%) |
Mar 26, 2009 | 13.97 | 14.88 | 13.81 | 14.71 | 4,441,910 | +0.95(+6.90%) |
Mar 25, 2009 | 13.82 | 14.46 | 13.19 | 13.76 | 5,781,109 | +0.26(+1.93%) |
Mar 24, 2009 | 12.93 | 14.05 | 12.66 | 13.50 | 6,105,411 | +0.28(+2.12%) |
Mar 23, 2009 | 12.38 | 13.24 | 12.38 | 13.22 | 6,071,457 | +1.58(+13.57%) |
Mar 20, 2009 | 12.36 | 12.60 | 11.34 | 11.64 | 6,306,664 | -1.35(-10.38%) |
Mar 19, 2009 | 13.32 | 13.39 | 12.65 | 12.99 | 4,368,485 | -0.07(-0.56%) |
Mar 18, 2009 | 12.24 | 13.33 | 11.94 | 13.06 | 6,834,363 | +0.67(+5.41%) |
Mar 17, 2009 | 12.08 | 12.49 | 11.98 | 12.39 | 4,083,639 | +0.32(+2.65%) |
Mar 16, 2009 | 12.47 | 13.06 | 12.03 | 12.07 | 5,837,701 | -0.20(-1.63%) |
Mar 13, 2009 | 12.56 | 13.32 | 12.06 | 12.27 | 0 | -0.50(-3.92%) |
Mar 12, 2009 | 11.72 | 12.90 | 11.13 | 12.77 | 4,479,968 | +1.03(+8.77%) |
Mar 11, 2009 | 11.39 | 12.03 | 11.21 | 11.74 | 5,979,488 | +0.41(+3.62%) |
Mar 10, 2009 | 9.970 | 11.50 | 9.970 | 11.33 | 5,908,000 | +1.57(+16.09%) |
Mar 09, 2009 | 9.070 | 10.25 | 8.990 | 9.760 | 5,684,810 | +0.24(+2.52%) |
Mar 06, 2009 | 9.900 | 10.00 | 9.110 | 9.520 | 0 | -0.31(-3.15%) |
Mar 05, 2009 | 10.15 | 10.40 | 9.680 | 9.830 | 7,126,744 | -0.69(-6.56%) |
Mar 04, 2009 | 10.00 | 10.78 | 9.890 | 10.52 | 7,020,534 | +0.38(+3.75%) |