Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.18 | 18.60 | 17.85 | 18.28 | 4,771,406 | +0.10(+0.57%) |
May 28, 2009 | 17.72 | 18.21 | 17.38 | 18.17 | 3,334,394 | +0.62(+3.50%) |
May 27, 2009 | 18.29 | 18.45 | 17.51 | 17.56 | 3,811,822 | -0.79(-4.33%) |
May 26, 2009 | 17.44 | 18.42 | 17.38 | 18.35 | 3,613,319 | +0.70(+3.95%) |
May 22, 2009 | 17.41 | 17.94 | 17.32 | 17.66 | 3,416,372 | +0.33(+1.92%) |
May 21, 2009 | 17.37 | 17.57 | 16.99 | 17.32 | 3,410,913 | -0.36(-2.06%) |
May 20, 2009 | 18.62 | 18.98 | 17.53 | 17.69 | 3,925,708 | -0.52(-2.87%) |
May 19, 2009 | 17.90 | 18.35 | 17.81 | 18.21 | 4,577,992 | +0.16(+0.90%) |
May 18, 2009 | 17.28 | 18.28 | 17.28 | 18.05 | 4,085,061 | +0.93(+5.44%) |
May 15, 2009 | 17.07 | 17.93 | 16.88 | 17.12 | 3,765,551 | -0.09(-0.54%) |
May 14, 2009 | 17.04 | 17.62 | 16.82 | 17.21 | 3,296,503 | +0.19(+1.12%) |
May 13, 2009 | 18.39 | 18.39 | 16.96 | 17.02 | 4,764,674 | -1.47(-7.95%) |
May 12, 2009 | 18.52 | 18.77 | 17.87 | 18.49 | 3,339,566 | +0.15(+0.80%) |
May 11, 2009 | 19.34 | 19.34 | 18.29 | 18.34 | 2,899,606 | -1.07(-5.50%) |
May 08, 2009 | 18.37 | 19.52 | 18.36 | 19.41 | 6,013,645 | +1.26(+6.96%) |
May 07, 2009 | 19.95 | 20.13 | 17.91 | 18.15 | 4,791,543 | -1.50(-7.62%) |
May 06, 2009 | 20.32 | 20.49 | 19.05 | 19.64 | 5,016,240 | -0.37(-1.85%) |
May 05, 2009 | 18.66 | 20.64 | 18.64 | 20.01 | 8,357,820 | +0.41(+2.08%) |
May 04, 2009 | 19.46 | 19.62 | 19.30 | 19.60 | 5,842,473 | +0.67(+3.57%) |
May 01, 2009 | 19.23 | 19.24 | 18.69 | 18.93 | 3,961,942 | -0.26(-1.36%) |
Apr 30, 2009 | 19.34 | 19.62 | 18.79 | 19.19 | 4,418,601 | +0.20(+1.03%) |
Apr 29, 2009 | 19.01 | 19.64 | 18.74 | 19.00 | 4,492,011 | +0.18(+0.95%) |
Apr 28, 2009 | 18.69 | 19.43 | 17.71 | 18.82 | 6,540,390 | -0.94(-4.74%) |
Apr 27, 2009 | 20.15 | 20.54 | 19.46 | 19.75 | 5,016,844 | -0.73(-3.59%) |
Apr 24, 2009 | 19.74 | 20.77 | 19.50 | 20.49 | 5,045,504 | +0.75(+3.81%) |
Apr 23, 2009 | 18.97 | 19.77 | 18.68 | 19.74 | 4,859,245 | +0.73(+3.84%) |
Apr 22, 2009 | 18.40 | 19.66 | 18.23 | 19.01 | 4,879,242 | +0.44(+2.34%) |
Apr 21, 2009 | 17.55 | 18.84 | 17.16 | 18.57 | 3,884,293 | +0.84(+4.73%) |
Apr 20, 2009 | 18.98 | 19.31 | 17.69 | 17.73 | 6,407,892 | -1.02(-5.43%) |
Apr 17, 2009 | 17.56 | 18.94 | 17.56 | 18.75 | 5,983,233 | +1.10(+6.26%) |
Apr 16, 2009 | 16.89 | 17.93 | 16.58 | 17.65 | 4,829,063 | +0.84(+5.02%) |
Apr 15, 2009 | 16.33 | 16.82 | 16.22 | 16.80 | 5,118,449 | +0.39(+2.35%) |
Apr 14, 2009 | 17.44 | 17.44 | 16.19 | 16.42 | 5,391,844 | -1.14(-6.51%) |
Apr 13, 2009 | 16.94 | 17.62 | 16.56 | 17.56 | 3,807,137 | +0.41(+2.38%) |
Apr 09, 2009 | 15.93 | 17.18 | 15.91 | 17.15 | 5,748,768 | +1.70(+10.99%) |
Apr 08, 2009 | 16.17 | 16.17 | 15.00 | 15.45 | 5,125,385 | -0.53(-3.34%) |
Apr 07, 2009 | 16.33 | 16.65 | 15.85 | 15.99 | 3,744,781 | -0.85(-5.07%) |
Apr 06, 2009 | 16.73 | 16.91 | 16.32 | 16.84 | 3,642,312 | -0.07(-0.39%) |
Apr 03, 2009 | 16.36 | 16.94 | 16.07 | 16.91 | 3,767,767 | +0.59(+3.60%) |
Apr 02, 2009 | 15.79 | 16.54 | 15.63 | 16.32 | 3,870,232 | +0.95(+6.20%) |
Apr 01, 2009 | 14.80 | 15.44 | 14.48 | 15.36 | 3,802,096 | +0.36(+2.39%) |
Mar 31, 2009 | 15.01 | 15.24 | 14.66 | 15.01 | 3,814,014 | +0.18(+1.21%) |
Mar 30, 2009 | 15.26 | 15.48 | 14.62 | 14.83 | 3,111,805 | -1.45(-8.93%) |
Mar 26, 2009 | 16.03 | 16.30 | 15.72 | 16.28 | 4,038,804 | +0.46(+2.89%) |
Mar 25, 2009 | 15.83 | 16.28 | 15.10 | 15.82 | 5,813,531 | +0.36(+2.36%) |
Mar 24, 2009 | 15.42 | 15.92 | 15.05 | 15.46 | 4,587,177 | -0.01(-0.04%) |
Mar 23, 2009 | 14.78 | 15.46 | 14.78 | 15.46 | 4,277,462 | +1.03(+7.13%) |
Mar 20, 2009 | 15.27 | 15.27 | 14.25 | 14.43 | 6,470,091 | -1.16(-7.47%) |
Mar 19, 2009 | 15.33 | 15.81 | 15.17 | 15.60 | 9,990,403 | +0.44(+2.91%) |
Mar 18, 2009 | 14.46 | 15.17 | 14.32 | 15.16 | 6,996,366 | +0.62(+4.27%) |
Mar 17, 2009 | 13.55 | 14.55 | 13.51 | 14.54 | 6,279,353 | +0.97(+7.14%) |
Mar 16, 2009 | 13.21 | 14.34 | 13.21 | 13.57 | 7,208,921 | +0.60(+4.66%) |
Mar 13, 2009 | 12.52 | 13.05 | 12.46 | 12.96 | 0 | +0.48(+3.88%) |
Mar 12, 2009 | 11.81 | 12.53 | 11.59 | 12.48 | 6,111,680 | +0.65(+5.47%) |
Mar 11, 2009 | 11.79 | 12.00 | 11.60 | 11.83 | 5,221,563 | +0.17(+1.45%) |
Mar 10, 2009 | 10.76 | 11.70 | 10.71 | 11.66 | 6,097,768 | +1.07(+10.07%) |
Mar 09, 2009 | 10.42 | 10.68 | 10.24 | 10.60 | 4,502,396 | +0.06(+0.57%) |
Mar 06, 2009 | 10.59 | 11.02 | 10.16 | 10.54 | 0 | -0.05(-0.46%) |
Mar 05, 2009 | 10.98 | 11.14 | 10.43 | 10.59 | 5,971,985 | -0.82(-7.16%) |
Mar 04, 2009 | 11.67 | 11.68 | 11.01 | 11.40 | 6,494,812 | -0.56(-4.64%) |