Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.03 | 18.89 | 18.03 | 18.86 | 2,142,896 | +0.89(+4.95%) |
May 28, 2009 | 17.52 | 18.21 | 17.29 | 17.97 | 1,646,196 | +0.29(+1.63%) |
May 27, 2009 | 17.95 | 18.29 | 17.61 | 17.69 | 1,363,729 | -0.29(-1.60%) |
May 26, 2009 | 17.20 | 18.07 | 17.18 | 17.97 | 1,324,055 | +0.52(+2.95%) |
May 22, 2009 | 17.66 | 17.77 | 17.28 | 17.46 | 1,049,560 | -0.16(-0.91%) |
May 21, 2009 | 18.03 | 18.15 | 17.38 | 17.62 | 1,280,902 | -0.78(-4.26%) |
May 20, 2009 | 18.52 | 19.31 | 18.34 | 18.40 | 1,760,729 | +0.01(+0.07%) |
May 19, 2009 | 17.91 | 18.91 | 17.91 | 18.39 | 1,580,089 | +0.46(+2.58%) |
May 18, 2009 | 17.73 | 18.05 | 17.48 | 17.93 | 1,684,094 | +0.41(+2.37%) |
May 15, 2009 | 17.58 | 18.15 | 17.38 | 17.51 | 1,904,617 | +0.07(+0.42%) |
May 14, 2009 | 16.91 | 17.75 | 16.81 | 17.44 | 1,575,983 | +0.27(+1.56%) |
May 13, 2009 | 17.89 | 18.32 | 16.98 | 17.17 | 2,864,036 | -1.14(-6.25%) |
May 12, 2009 | 18.33 | 18.55 | 17.69 | 18.32 | 2,530,081 | +0.03(+0.15%) |
May 11, 2009 | 18.68 | 19.03 | 17.80 | 18.29 | 2,596,286 | -1.75(-8.75%) |
May 08, 2009 | 20.20 | 20.54 | 19.36 | 20.04 | 1,602,971 | +0.27(+1.35%) |
May 07, 2009 | 20.64 | 21.23 | 19.47 | 19.77 | 1,955,515 | -0.74(-3.59%) |
May 06, 2009 | 20.12 | 20.67 | 19.83 | 20.51 | 2,032,063 | +0.72(+3.65%) |
May 05, 2009 | 19.96 | 20.67 | 19.49 | 19.79 | 1,622,975 | -0.31(-1.53%) |
May 04, 2009 | 20.03 | 20.15 | 19.80 | 20.10 | 2,536,969 | +0.88(+4.60%) |
May 01, 2009 | 18.50 | 19.46 | 18.02 | 19.21 | 3,327,112 | +0.68(+3.65%) |
Apr 30, 2009 | 17.82 | 19.30 | 17.82 | 18.54 | 2,826,421 | +0.94(+5.33%) |
Apr 29, 2009 | 16.96 | 17.95 | 16.63 | 17.60 | 2,292,234 | +0.64(+3.75%) |
Apr 28, 2009 | 16.86 | 17.57 | 16.80 | 16.96 | 2,223,149 | -0.28(-1.63%) |
Apr 27, 2009 | 17.79 | 17.79 | 16.90 | 17.24 | 2,104,049 | -0.76(-4.20%) |
Apr 24, 2009 | 17.26 | 18.40 | 17.26 | 18.00 | 3,764,821 | +0.78(+4.55%) |
Apr 23, 2009 | 16.98 | 17.44 | 16.45 | 17.22 | 2,807,422 | +0.05(+0.31%) |
Apr 22, 2009 | 16.25 | 18.33 | 16.23 | 17.16 | 4,540,446 | +0.92(+5.69%) |
Apr 21, 2009 | 15.95 | 16.57 | 15.71 | 16.24 | 2,727,379 | +0.29(+1.85%) |
Apr 20, 2009 | 16.67 | 16.71 | 15.87 | 15.95 | 2,635,423 | -0.99(-5.85%) |
Apr 17, 2009 | 17.02 | 17.12 | 16.54 | 16.94 | 1,843,248 | +0.18(+1.08%) |
Apr 16, 2009 | 16.45 | 16.91 | 16.23 | 16.76 | 2,103,429 | +0.34(+2.08%) |
Apr 15, 2009 | 16.22 | 16.72 | 16.07 | 16.41 | 1,884,237 | +0.17(+1.03%) |
Apr 14, 2009 | 16.17 | 16.94 | 15.98 | 16.25 | 3,002,142 | +0.12(+0.75%) |
Apr 13, 2009 | 16.82 | 16.94 | 16.00 | 16.13 | 3,327,586 | -0.90(-5.27%) |
Apr 09, 2009 | 16.74 | 17.42 | 16.54 | 17.02 | 3,985,998 | +0.79(+4.87%) |
Apr 08, 2009 | 18.01 | 18.05 | 15.81 | 16.23 | 8,194,505 | -3.55(-17.96%) |
Apr 07, 2009 | 20.30 | 20.40 | 19.71 | 19.79 | 1,721,259 | -0.94(-4.52%) |
Apr 06, 2009 | 20.85 | 20.95 | 20.02 | 20.72 | 2,380,118 | -0.35(-1.68%) |
Apr 03, 2009 | 20.74 | 21.31 | 20.46 | 21.08 | 2,556,396 | -0.11(-0.54%) |
Apr 02, 2009 | 20.19 | 22.02 | 19.59 | 21.19 | 3,174,289 | +1.66(+8.50%) |
Apr 01, 2009 | 18.92 | 19.81 | 18.59 | 19.53 | 2,694,876 | +0.58(+3.07%) |
Mar 31, 2009 | 18.21 | 19.43 | 17.91 | 18.95 | 1,961,045 | +0.92(+5.12%) |
Mar 30, 2009 | 18.68 | 18.68 | 17.67 | 18.03 | 1,748,179 | -1.96(-9.81%) |
Mar 26, 2009 | 18.50 | 20.23 | 18.26 | 19.99 | 1,973,671 | +1.71(+9.38%) |
Mar 25, 2009 | 17.88 | 18.74 | 17.42 | 18.27 | 3,081,749 | +0.50(+2.83%) |
Mar 24, 2009 | 18.15 | 18.53 | 17.72 | 17.77 | 2,061,414 | -1.04(-5.52%) |
Mar 23, 2009 | 17.73 | 18.84 | 17.72 | 18.81 | 1,686,617 | +1.94(+11.51%) |
Mar 20, 2009 | 18.32 | 18.36 | 16.72 | 16.87 | 1,970,435 | -1.29(-7.09%) |
Mar 19, 2009 | 18.44 | 18.53 | 17.96 | 18.16 | 2,470,895 | -0.03(-0.17%) |
Mar 18, 2009 | 17.13 | 18.30 | 16.78 | 18.19 | 2,217,675 | +1.04(+6.09%) |
Mar 17, 2009 | 16.57 | 17.16 | 16.43 | 17.14 | 1,784,194 | +0.54(+3.27%) |
Mar 16, 2009 | 15.99 | 17.89 | 15.90 | 16.60 | 2,649,896 | +0.78(+4.91%) |
Mar 13, 2009 | 15.73 | 16.02 | 15.24 | 15.82 | 0 | +0.43(+2.78%) |
Mar 12, 2009 | 15.48 | 15.64 | 14.71 | 15.40 | 2,907,342 | -0.05(-0.35%) |
Mar 11, 2009 | 14.57 | 15.72 | 14.35 | 15.45 | 4,176,927 | +0.97(+6.70%) |
Mar 10, 2009 | 13.05 | 14.50 | 13.05 | 14.48 | 3,137,246 | +1.58(+12.25%) |
Mar 09, 2009 | 12.87 | 13.64 | 12.78 | 12.90 | 2,139,750 | -0.09(-0.72%) |
Mar 06, 2009 | 13.76 | 14.03 | 12.72 | 12.99 | 0 | -0.64(-4.71%) |
Mar 05, 2009 | 14.65 | 14.73 | 13.48 | 13.64 | 2,062,877 | -1.33(-8.90%) |
Mar 04, 2009 | 14.32 | 15.31 | 14.06 | 14.97 | 2,939,042 | +0.91(+6.48%) |