Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.45 | 18.60 | 17.53 | 17.71 | 6,802,962 | -0.44(-2.42%) |
May 28, 2009 | 18.00 | 18.20 | 17.85 | 18.15 | 6,162,310 | +0.47(+2.66%) |
May 27, 2009 | 17.95 | 18.13 | 17.68 | 17.68 | 5,643,604 | -0.14(-0.79%) |
May 26, 2009 | 17.10 | 17.90 | 17.05 | 17.82 | 4,677,779 | +0.50(+2.89%) |
May 25, 2009 | 17.30 | 17.46 | 17.17 | 17.32 | 762,146 | -0.02(-0.12%) |
May 22, 2009 | 17.35 | 17.61 | 17.10 | 17.34 | 3,729,098 | +0.23(+1.34%) |
May 21, 2009 | 17.19 | 17.33 | 16.97 | 17.11 | 5,514,732 | -0.40(-2.28%) |
May 20, 2009 | 17.22 | 18.00 | 17.12 | 17.51 | 7,734,352 | +0.56(+3.30%) |
May 19, 2009 | 16.75 | 17.10 | 16.35 | 16.95 | 5,134,421 | +0.67(+4.12%) |
May 17, 2009 | 16.41 | 16.53 | 15.95 | 16.28 | 662,548 | +0.21(+1.31%) |
May 15, 2009 | 16.41 | 16.53 | 15.95 | 16.07 | 3,398,771 | -0.29(-1.77%) |
May 14, 2009 | 16.00 | 16.60 | 15.95 | 16.36 | 4,587,353 | +0.21(+1.30%) |
May 13, 2009 | 16.38 | 16.49 | 16.09 | 16.15 | 7,941,030 | -0.34(-2.06%) |
May 12, 2009 | 16.36 | 16.55 | 16.17 | 16.49 | 4,701,803 | +0.14(+0.86%) |
May 11, 2009 | 16.26 | 16.48 | 16.13 | 16.35 | 3,507,541 | -0.26(-1.57%) |
May 08, 2009 | 16.60 | 16.69 | 16.37 | 16.61 | 7,966,465 | +0.51(+3.17%) |
May 07, 2009 | 16.86 | 16.90 | 15.90 | 16.10 | 7,174,447 | -0.40(-2.42%) |
May 06, 2009 | 16.85 | 16.85 | 16.45 | 16.50 | 11,519,794 | +0.04(+0.24%) |
May 05, 2009 | 16.56 | 16.70 | 16.14 | 16.46 | 6,425,919 | -0.34(-2.02%) |
May 04, 2009 | 15.95 | 16.80 | 16.44 | 16.80 | 4,432,663 | +0.89(+5.59%) |
May 01, 2009 | 15.22 | 16.06 | 15.16 | 15.91 | 5,529,884 | +0.96(+6.42%) |
Apr 30, 2009 | 15.27 | 15.84 | 14.95 | 14.95 | 6,793,870 | -0.40(-2.61%) |
Apr 29, 2009 | 14.68 | 15.45 | 14.55 | 15.35 | 8,150,811 | +1.00(+6.97%) |
Apr 28, 2009 | 14.40 | 14.64 | 14.30 | 14.35 | 2,851,499 | -0.18(-1.24%) |
Apr 27, 2009 | 14.49 | 14.85 | 14.31 | 14.53 | 4,690,332 | -0.35(-2.35%) |
Apr 24, 2009 | 15.38 | 15.41 | 14.78 | 14.88 | 6,277,615 | +0.06(+0.40%) |
Apr 23, 2009 | 14.68 | 14.82 | 14.38 | 14.82 | 3,696,622 | +0.34(+2.35%) |
Apr 22, 2009 | 14.30 | 14.68 | 14.16 | 14.48 | 3,876,343 | +0.00(+0.00%) |
Apr 21, 2009 | 13.49 | 14.50 | 13.12 | 14.48 | 7,049,318 | +0.23(+1.61%) |
Apr 20, 2009 | 14.80 | 14.88 | 14.20 | 14.25 | 6,629,919 | -1.15(-7.47%) |
Apr 17, 2009 | 15.49 | 15.55 | 15.20 | 15.40 | 5,057,761 | +0.18(+1.18%) |
Apr 16, 2009 | 15.05 | 15.23 | 14.82 | 15.22 | 4,248,010 | +0.32(+2.15%) |
Apr 15, 2009 | 14.65 | 14.90 | 14.31 | 14.90 | 5,015,750 | +0.25(+1.71%) |
Apr 14, 2009 | 15.21 | 15.21 | 14.54 | 14.65 | 5,717,392 | -0.53(-3.49%) |
Apr 13, 2009 | 14.90 | 15.41 | 14.82 | 15.18 | 4,226,958 | -0.12(-0.78%) |
Apr 09, 2009 | 15.09 | 15.31 | 12.95 | 15.30 | 4,992,849 | +0.54(+3.66%) |
Apr 08, 2009 | 14.50 | 14.84 | 12.95 | 14.76 | 5,369,170 | +0.06(+0.41%) |
Apr 07, 2009 | 14.56 | 14.84 | 14.58 | 14.70 | 6,335,364 | -0.14(-0.94%) |
Apr 06, 2009 | 14.38 | 14.84 | 14.58 | 14.84 | 5,734,394 | +0.26(+1.78%) |
Apr 03, 2009 | 14.09 | 14.58 | 12.95 | 14.58 | 4,415,580 | +0.30(+2.10%) |
Apr 02, 2009 | 14.18 | 14.28 | 13.80 | 14.28 | 5,531,650 | +0.48(+3.48%) |
Apr 01, 2009 | 13.05 | 13.80 | 13.35 | 13.80 | 5,516,461 | +0.45(+3.37%) |
Mar 31, 2009 | 13.12 | 13.35 | 12.95 | 13.35 | 6,236,660 | +0.40(+3.09%) |
Mar 30, 2009 | 12.80 | 13.94 | 12.95 | 12.95 | 4,876,481 | -0.73(-5.34%) |
Mar 26, 2009 | 13.98 | 13.68 | 13.64 | 13.68 | 6,435,434 | +0.04(+0.29%) |
Mar 25, 2009 | 13.94 | 13.94 | 13.64 | 13.64 | 5,422,092 | -0.30(-2.15%) |
Mar 24, 2009 | 14.20 | 14.47 | 13.94 | 13.94 | 6,692,762 | -0.53(-3.66%) |
Mar 23, 2009 | 13.80 | 14.50 | 14.47 | 14.47 | 7,563,409 | +1.47(+11.31%) |
Mar 20, 2009 | 13.86 | 13.95 | 13.00 | 13.00 | 7,037,321 | -0.95(-6.81%) |
Mar 19, 2009 | 13.79 | 14.25 | 13.24 | 13.95 | 7,609,207 | +0.71(+5.36%) |
Mar 18, 2009 | 13.32 | 13.49 | 13.19 | 13.24 | 4,643,113 | -0.25(-1.85%) |
Mar 17, 2009 | 12.88 | 13.49 | 12.70 | 13.49 | 4,884,583 | +0.79(+6.22%) |
Mar 16, 2009 | 12.66 | 13.07 | 12.52 | 12.70 | 6,805,172 | -0.09(-0.70%) |
Mar 13, 2009 | 13.20 | 13.20 | 12.67 | 12.79 | 4,025,414 | -0.20(-1.54%) |
Mar 12, 2009 | 12.41 | 13.07 | 12.20 | 12.99 | 4,834,521 | +0.72(+5.87%) |
Mar 11, 2009 | 12.40 | 12.80 | 12.10 | 12.27 | 6,735,337 | -0.24(-1.92%) |
Mar 10, 2009 | 12.29 | 12.54 | 12.16 | 12.51 | 8,883,658 | +0.52(+4.34%) |
Mar 09, 2009 | 11.45 | 12.19 | 11.36 | 11.99 | 5,877,933 | +0.55(+4.81%) |
Mar 06, 2009 | 11.46 | 11.95 | 11.27 | 11.44 | 4,476,219 | +0.06(+0.53%) |
Mar 05, 2009 | 11.35 | 11.64 | 11.11 | 11.38 | 5,689,204 | -0.10(-0.87%) |
Mar 04, 2009 | 11.25 | 11.52 | 11.03 | 11.48 | 4,747,648 | +0.62(+5.71%) |