Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.38 | 22.00 | 20.82 | 22.00 | 4,106,782 | +0.52(+2.44%) |
May 28, 2009 | 21.15 | 21.49 | 20.70 | 21.47 | 3,831,153 | +0.60(+2.90%) |
May 27, 2009 | 21.71 | 21.91 | 20.76 | 20.87 | 5,621,070 | -0.78(-3.60%) |
May 26, 2009 | 20.73 | 21.70 | 20.44 | 21.65 | 4,928,717 | +0.72(+3.45%) |
May 22, 2009 | 20.74 | 21.18 | 20.52 | 20.93 | 3,996,986 | +0.26(+1.27%) |
May 21, 2009 | 20.10 | 20.71 | 19.86 | 20.66 | 4,135,216 | +0.23(+1.10%) |
May 20, 2009 | 21.43 | 21.73 | 20.09 | 20.44 | 6,253,366 | -0.64(-3.04%) |
May 19, 2009 | 19.88 | 21.47 | 19.59 | 21.08 | 9,502,774 | +1.09(+5.47%) |
May 18, 2009 | 18.89 | 20.11 | 18.54 | 19.99 | 5,945,088 | +1.49(+8.03%) |
May 15, 2009 | 18.29 | 19.00 | 17.89 | 18.50 | 4,152,359 | +0.25(+1.36%) |
May 14, 2009 | 17.76 | 18.56 | 17.58 | 18.25 | 3,674,573 | +0.44(+2.45%) |
May 13, 2009 | 18.42 | 18.60 | 17.69 | 17.82 | 5,033,102 | -0.87(-4.68%) |
May 12, 2009 | 19.15 | 19.39 | 18.14 | 18.69 | 5,816,757 | -0.33(-1.72%) |
May 11, 2009 | 20.30 | 20.50 | 18.92 | 19.02 | 5,950,648 | -2.12(-10.03%) |
May 08, 2009 | 19.95 | 21.16 | 19.87 | 21.14 | 6,682,443 | +1.54(+7.88%) |
May 07, 2009 | 20.71 | 21.52 | 19.48 | 19.59 | 5,774,426 | -0.51(-2.54%) |
May 06, 2009 | 19.61 | 20.33 | 19.02 | 20.10 | 5,240,529 | +1.00(+5.22%) |
May 05, 2009 | 19.19 | 19.44 | 18.94 | 19.11 | 3,986,299 | -0.46(-2.35%) |
May 04, 2009 | 18.89 | 19.59 | 18.40 | 19.56 | 6,660,370 | +0.30(+1.55%) |
May 01, 2009 | 19.19 | 19.27 | 18.81 | 19.27 | 4,650,991 | +0.07(+0.38%) |
Apr 30, 2009 | 19.26 | 19.59 | 18.92 | 19.19 | 3,989,601 | +0.02(+0.11%) |
Apr 29, 2009 | 18.28 | 19.26 | 18.18 | 19.17 | 5,957,264 | +1.06(+5.87%) |
Apr 28, 2009 | 18.30 | 19.11 | 18.01 | 18.11 | 5,627,374 | -0.74(-3.94%) |
Apr 27, 2009 | 18.69 | 19.34 | 18.68 | 18.85 | 3,938,859 | -0.41(-2.12%) |
Apr 24, 2009 | 19.07 | 19.58 | 18.48 | 19.26 | 5,278,194 | +0.20(+1.03%) |
Apr 23, 2009 | 18.43 | 19.20 | 17.96 | 19.06 | 5,227,569 | +0.60(+3.23%) |
Apr 22, 2009 | 17.75 | 19.27 | 17.35 | 18.46 | 11,520,336 | +0.84(+4.75%) |
Apr 21, 2009 | 16.77 | 17.64 | 16.18 | 17.63 | 9,243,772 | +0.31(+1.81%) |
Apr 20, 2009 | 18.58 | 18.62 | 17.28 | 17.31 | 8,380,562 | -0.79(-4.38%) |
Apr 17, 2009 | 18.05 | 18.40 | 17.44 | 18.11 | 5,465,323 | +0.17(+0.97%) |
Apr 16, 2009 | 17.25 | 18.09 | 16.83 | 17.93 | 6,277,222 | +0.81(+4.72%) |
Apr 15, 2009 | 15.64 | 17.18 | 15.59 | 17.12 | 4,593,692 | +0.99(+6.14%) |
Apr 14, 2009 | 17.20 | 17.45 | 16.02 | 16.13 | 5,828,585 | -1.57(-8.89%) |
Apr 13, 2009 | 16.72 | 17.98 | 16.71 | 17.71 | 4,193,347 | +0.09(+0.54%) |
Apr 09, 2009 | 16.75 | 17.67 | 16.39 | 17.61 | 5,650,217 | +1.58(+9.86%) |
Apr 08, 2009 | 15.53 | 16.08 | 15.53 | 16.03 | 4,398,696 | +1.01(+6.69%) |
Apr 07, 2009 | 15.58 | 15.58 | 15.03 | 15.03 | 3,825,902 | -1.08(-6.69%) |
Apr 06, 2009 | 16.29 | 16.48 | 15.75 | 16.10 | 4,216,385 | -0.53(-3.20%) |
Apr 03, 2009 | 15.97 | 16.67 | 15.67 | 16.64 | 3,828,366 | +0.78(+4.91%) |
Apr 02, 2009 | 15.86 | 16.21 | 15.56 | 15.86 | 6,047,065 | +0.56(+3.67%) |
Apr 01, 2009 | 14.39 | 15.40 | 14.39 | 15.30 | 3,884,278 | +0.37(+2.49%) |
Mar 31, 2009 | 14.11 | 15.10 | 13.99 | 14.92 | 5,748,791 | +1.17(+8.47%) |
Mar 30, 2009 | 13.99 | 14.82 | 13.66 | 13.76 | 5,011,179 | -1.90(-12.14%) |
Mar 26, 2009 | 15.81 | 15.86 | 15.16 | 15.66 | 5,768,947 | +0.15(+0.94%) |
Mar 25, 2009 | 15.02 | 15.67 | 14.50 | 15.51 | 4,874,711 | +0.51(+3.40%) |
Mar 24, 2009 | 15.07 | 15.89 | 14.67 | 15.00 | 5,816,783 | -0.92(-5.76%) |
Mar 23, 2009 | 14.70 | 15.94 | 14.64 | 15.92 | 6,597,962 | +2.28(+16.71%) |
Mar 20, 2009 | 13.99 | 14.34 | 13.53 | 13.64 | 5,958,529 | -0.48(-3.40%) |
Mar 19, 2009 | 14.97 | 14.97 | 14.00 | 14.12 | 6,574,074 | -0.57(-3.85%) |
Mar 18, 2009 | 12.89 | 14.79 | 12.82 | 14.69 | 9,476,673 | +1.37(+10.32%) |
Mar 17, 2009 | 12.40 | 13.34 | 12.27 | 13.31 | 6,606,630 | +1.03(+8.36%) |
Mar 16, 2009 | 13.37 | 13.66 | 12.21 | 12.29 | 6,303,474 | -0.76(-5.81%) |
Mar 13, 2009 | 13.07 | 13.43 | 12.51 | 13.05 | 0 | +0.12(+0.96%) |
Mar 12, 2009 | 11.89 | 13.02 | 11.67 | 12.92 | 5,889,216 | +0.78(+6.42%) |
Mar 11, 2009 | 11.50 | 12.36 | 11.11 | 12.14 | 6,373,369 | +0.73(+6.38%) |
Mar 10, 2009 | 10.39 | 11.44 | 10.20 | 11.41 | 7,185,709 | +1.36(+13.55%) |
Mar 09, 2009 | 10.37 | 10.72 | 9.855 | 10.05 | 5,315,503 | -0.29(-2.82%) |
Mar 06, 2009 | 10.52 | 10.72 | 9.833 | 10.34 | 0 | -0.01(-0.07%) |
Mar 05, 2009 | 10.94 | 11.22 | 10.08 | 10.35 | 6,835,319 | -0.92(-8.14%) |
Mar 04, 2009 | 11.07 | 11.57 | 10.43 | 11.27 | 5,886,774 | +0.35(+3.20%) |