Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.64 | 18.82 | 18.32 | 18.82 | 5,335,713 | +0.30(+1.61%) |
May 28, 2009 | 18.54 | 18.88 | 18.14 | 18.52 | 6,323,246 | -0.08(-0.41%) |
May 27, 2009 | 19.02 | 19.14 | 18.54 | 18.60 | 8,441,463 | -0.40(-2.09%) |
May 26, 2009 | 18.48 | 19.19 | 18.40 | 18.99 | 12,490,972 | +0.60(+3.25%) |
May 22, 2009 | 18.23 | 18.69 | 17.98 | 18.39 | 10,445,847 | +0.35(+1.93%) |
May 21, 2009 | 18.18 | 18.32 | 17.90 | 18.05 | 8,411,580 | -0.38(-2.06%) |
May 20, 2009 | 18.79 | 19.02 | 18.34 | 18.43 | 8,503,523 | -0.25(-1.34%) |
May 19, 2009 | 18.75 | 18.86 | 18.43 | 18.68 | 10,436,039 | -0.05(-0.29%) |
May 18, 2009 | 18.23 | 18.75 | 17.97 | 18.73 | 9,567,371 | +0.71(+3.95%) |
May 15, 2009 | 17.48 | 18.30 | 17.48 | 18.02 | 13,704,503 | +0.54(+3.08%) |
May 14, 2009 | 17.24 | 17.80 | 17.24 | 17.48 | 9,830,662 | +0.30(+1.77%) |
May 13, 2009 | 17.66 | 17.69 | 17.14 | 17.18 | 8,095,638 | -0.72(-4.04%) |
May 12, 2009 | 18.44 | 18.48 | 17.75 | 17.90 | 8,395,434 | -0.41(-2.26%) |
May 11, 2009 | 18.23 | 18.53 | 18.10 | 18.31 | 7,705,781 | -0.12(-0.65%) |
May 08, 2009 | 18.64 | 18.72 | 18.05 | 18.43 | 8,400,268 | +0.09(+0.47%) |
May 07, 2009 | 19.30 | 19.38 | 18.28 | 18.35 | 10,962,479 | -0.86(-4.50%) |
May 06, 2009 | 19.29 | 19.29 | 18.60 | 19.21 | 15,050,436 | +0.08(+0.40%) |
May 05, 2009 | 18.36 | 19.22 | 18.36 | 19.13 | 11,683,038 | +0.63(+3.41%) |
May 04, 2009 | 18.41 | 18.52 | 18.37 | 18.50 | 13,571,621 | +0.52(+2.87%) |
May 01, 2009 | 18.14 | 18.31 | 17.86 | 17.99 | 8,239,491 | -0.14(-0.75%) |
Apr 30, 2009 | 18.60 | 18.78 | 18.02 | 18.12 | 9,635,240 | -0.27(-1.45%) |
Apr 29, 2009 | 18.45 | 18.64 | 18.25 | 18.39 | 9,631,114 | +0.02(+0.09%) |
Apr 28, 2009 | 18.23 | 18.67 | 18.23 | 18.37 | 9,815,860 | -0.39(-2.09%) |
Apr 27, 2009 | 18.32 | 19.02 | 18.28 | 18.76 | 10,281,982 | -0.18(-0.97%) |
Apr 24, 2009 | 18.82 | 19.15 | 18.54 | 18.95 | 12,744,691 | +0.19(+1.01%) |
Apr 23, 2009 | 18.35 | 19.13 | 18.23 | 18.76 | 22,384,536 | +1.32(+7.57%) |
Apr 22, 2009 | 17.88 | 17.91 | 17.14 | 17.44 | 14,442,395 | -0.01(-0.06%) |
Apr 21, 2009 | 16.87 | 17.55 | 16.87 | 17.45 | 9,555,604 | +0.42(+2.49%) |
Apr 20, 2009 | 17.34 | 17.34 | 16.97 | 17.03 | 9,274,365 | -0.40(-2.31%) |
Apr 17, 2009 | 17.37 | 17.72 | 17.35 | 17.43 | 11,972,234 | +0.14(+0.79%) |
Apr 16, 2009 | 16.58 | 17.44 | 16.45 | 17.29 | 10,925,369 | +0.85(+5.16%) |
Apr 15, 2009 | 16.30 | 16.59 | 15.90 | 16.44 | 14,845,283 | +0.41(+2.58%) |
Apr 14, 2009 | 16.20 | 16.30 | 16.02 | 16.03 | 11,575,796 | -0.27(-1.63%) |
Apr 13, 2009 | 16.49 | 16.49 | 16.21 | 16.30 | 7,109,933 | -0.16(-0.96%) |
Apr 09, 2009 | 16.38 | 16.55 | 16.29 | 16.45 | 9,549,169 | +0.41(+2.54%) |
Apr 08, 2009 | 15.73 | 16.05 | 15.70 | 16.05 | 6,437,926 | +0.41(+2.61%) |
Apr 07, 2009 | 15.99 | 15.99 | 15.57 | 15.64 | 5,693,125 | -0.58(-3.58%) |
Apr 06, 2009 | 16.17 | 16.38 | 16.06 | 16.22 | 5,882,856 | -0.26(-1.58%) |
Apr 03, 2009 | 16.26 | 16.48 | 16.14 | 16.48 | 7,232,218 | +0.16(+1.00%) |
Apr 02, 2009 | 15.66 | 16.82 | 15.51 | 16.32 | 17,161,068 | +0.94(+6.11%) |
Apr 01, 2009 | 14.76 | 15.42 | 14.72 | 15.38 | 9,456,265 | +0.45(+2.98%) |
Mar 31, 2009 | 15.21 | 15.21 | 14.89 | 14.93 | 11,724,588 | -0.10(-0.65%) |
Mar 30, 2009 | 15.36 | 15.38 | 14.91 | 15.03 | 10,396,408 | -1.20(-7.37%) |
Mar 26, 2009 | 15.61 | 16.24 | 15.43 | 16.23 | 9,819,967 | +0.78(+5.03%) |
Mar 25, 2009 | 15.38 | 15.48 | 14.98 | 15.45 | 7,867,410 | +0.11(+0.71%) |
Mar 24, 2009 | 15.38 | 15.75 | 15.25 | 15.34 | 8,085,017 | -0.20(-1.26%) |
Mar 23, 2009 | 14.99 | 15.55 | 14.97 | 15.54 | 9,288,009 | +1.08(+7.44%) |
Mar 20, 2009 | 14.81 | 14.91 | 14.26 | 14.46 | 9,411,132 | -0.14(-0.97%) |
Mar 19, 2009 | 15.20 | 15.20 | 14.47 | 14.60 | 9,242,305 | -0.41(-2.70%) |
Mar 18, 2009 | 14.81 | 15.14 | 14.63 | 15.01 | 10,963,783 | +0.13(+0.86%) |
Mar 17, 2009 | 14.47 | 14.88 | 14.40 | 14.88 | 7,575,189 | +0.40(+2.74%) |
Mar 16, 2009 | 14.76 | 14.91 | 14.44 | 14.48 | 7,800,975 | -0.18(-1.22%) |
Mar 13, 2009 | 14.57 | 14.71 | 14.35 | 14.66 | 0 | +0.14(+0.94%) |
Mar 12, 2009 | 13.80 | 14.62 | 13.62 | 14.53 | 10,244,959 | +0.72(+5.24%) |
Mar 11, 2009 | 13.62 | 13.93 | 13.30 | 13.80 | 10,194,655 | +0.25(+1.84%) |
Mar 10, 2009 | 13.01 | 13.59 | 12.86 | 13.55 | 10,706,127 | +0.80(+6.26%) |
Mar 09, 2009 | 13.06 | 13.26 | 12.70 | 12.75 | 11,365,883 | -0.56(-4.20%) |
Mar 06, 2009 | 13.42 | 13.53 | 13.03 | 13.31 | 0 | -0.08(-0.61%) |
Mar 05, 2009 | 13.64 | 13.94 | 13.35 | 13.40 | 11,750,178 | -0.58(-4.12%) |
Mar 04, 2009 | 13.60 | 14.18 | 13.54 | 13.97 | 11,130,379 | +0.41(+3.00%) |