Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.19 | 18.61 | 17.86 | 18.28 | 4,770,239 | +0.10(+0.57%) |
May 28, 2009 | 17.73 | 18.21 | 17.39 | 18.18 | 3,333,579 | +0.62(+3.50%) |
May 27, 2009 | 18.30 | 18.46 | 17.52 | 17.56 | 3,810,890 | -0.79(-4.33%) |
May 26, 2009 | 17.44 | 18.43 | 17.39 | 18.36 | 3,612,435 | +0.70(+3.95%) |
May 22, 2009 | 17.41 | 17.94 | 17.33 | 17.66 | 3,415,536 | +0.33(+1.92%) |
May 21, 2009 | 17.37 | 17.57 | 16.99 | 17.33 | 3,410,079 | -0.36(-2.06%) |
May 20, 2009 | 18.62 | 18.98 | 17.54 | 17.69 | 3,924,748 | -0.52(-2.87%) |
May 19, 2009 | 17.90 | 18.36 | 17.81 | 18.22 | 4,576,872 | +0.16(+0.90%) |
May 18, 2009 | 17.28 | 18.29 | 17.28 | 18.05 | 4,084,061 | +0.93(+5.44%) |
May 15, 2009 | 17.08 | 17.93 | 16.89 | 17.12 | 3,764,630 | -0.09(-0.54%) |
May 14, 2009 | 17.04 | 17.63 | 16.82 | 17.21 | 3,295,697 | +0.19(+1.12%) |
May 13, 2009 | 18.39 | 18.40 | 16.97 | 17.02 | 4,763,509 | -1.47(-7.95%) |
May 12, 2009 | 18.53 | 18.78 | 17.87 | 18.49 | 3,338,749 | +0.15(+0.80%) |
May 11, 2009 | 19.34 | 19.34 | 18.30 | 18.35 | 2,898,897 | -1.07(-5.50%) |
May 08, 2009 | 18.38 | 19.52 | 18.36 | 19.41 | 6,012,174 | +1.26(+6.96%) |
May 07, 2009 | 19.96 | 20.14 | 17.92 | 18.15 | 4,790,371 | -1.50(-7.62%) |
May 06, 2009 | 20.33 | 20.49 | 19.06 | 19.65 | 5,015,013 | -0.37(-1.85%) |
May 05, 2009 | 18.66 | 20.65 | 18.65 | 20.02 | 8,355,776 | +0.41(+2.08%) |
May 04, 2009 | 19.47 | 19.62 | 19.30 | 19.61 | 5,841,044 | +0.68(+3.57%) |
May 01, 2009 | 19.23 | 19.24 | 18.69 | 18.93 | 3,960,973 | -0.26(-1.36%) |
Apr 30, 2009 | 19.34 | 19.63 | 18.80 | 19.20 | 4,417,521 | +0.20(+1.03%) |
Apr 29, 2009 | 19.02 | 19.64 | 18.74 | 19.00 | 4,490,913 | +0.18(+0.95%) |
Apr 28, 2009 | 18.69 | 19.43 | 17.71 | 18.82 | 6,538,790 | -0.94(-4.74%) |
Apr 27, 2009 | 20.15 | 20.54 | 19.47 | 19.76 | 5,015,617 | -0.73(-3.59%) |
Apr 24, 2009 | 19.74 | 20.77 | 19.50 | 20.49 | 5,044,270 | +0.75(+3.81%) |
Apr 23, 2009 | 18.97 | 19.77 | 18.68 | 19.74 | 4,858,056 | +0.73(+3.84%) |
Apr 22, 2009 | 18.40 | 19.67 | 18.23 | 19.01 | 4,878,049 | +0.44(+2.34%) |
Apr 21, 2009 | 17.55 | 18.85 | 17.16 | 18.58 | 3,883,343 | +0.84(+4.73%) |
Apr 20, 2009 | 18.99 | 19.31 | 17.69 | 17.74 | 6,406,325 | -1.02(-5.43%) |
Apr 17, 2009 | 17.57 | 18.95 | 17.57 | 18.75 | 5,981,770 | +1.11(+6.26%) |
Apr 16, 2009 | 16.89 | 17.94 | 16.59 | 17.65 | 4,827,882 | +0.84(+5.02%) |
Apr 15, 2009 | 16.34 | 16.83 | 16.23 | 16.81 | 5,117,197 | +0.39(+2.35%) |
Apr 14, 2009 | 17.45 | 17.45 | 16.20 | 16.42 | 5,390,525 | -1.14(-6.51%) |
Apr 13, 2009 | 16.95 | 17.63 | 16.56 | 17.56 | 3,806,206 | +0.41(+2.38%) |
Apr 09, 2009 | 15.93 | 17.18 | 15.92 | 17.15 | 5,747,362 | +1.70(+10.99%) |
Apr 08, 2009 | 16.17 | 16.17 | 15.00 | 15.46 | 5,124,132 | -0.53(-3.34%) |
Apr 07, 2009 | 16.33 | 16.66 | 15.86 | 15.99 | 3,743,865 | -0.85(-5.07%) |
Apr 06, 2009 | 16.73 | 16.91 | 16.33 | 16.84 | 3,641,421 | -0.07(-0.39%) |
Apr 03, 2009 | 16.36 | 16.95 | 16.08 | 16.91 | 3,766,846 | +0.59(+3.60%) |
Apr 02, 2009 | 15.79 | 16.54 | 15.64 | 16.32 | 3,869,286 | +0.95(+6.20%) |
Apr 01, 2009 | 14.81 | 15.44 | 14.49 | 15.37 | 3,801,166 | +0.36(+2.39%) |
Mar 31, 2009 | 15.01 | 15.24 | 14.67 | 15.01 | 3,813,081 | +0.18(+1.21%) |
Mar 30, 2009 | 15.27 | 15.49 | 14.62 | 14.83 | 3,111,044 | -1.45(-8.93%) |
Mar 26, 2009 | 16.04 | 16.30 | 15.72 | 16.28 | 4,037,816 | +0.46(+2.89%) |
Mar 25, 2009 | 15.84 | 16.28 | 15.11 | 15.83 | 5,812,110 | +0.36(+2.36%) |
Mar 24, 2009 | 15.42 | 15.92 | 15.06 | 15.46 | 4,586,055 | -0.01(-0.04%) |
Mar 23, 2009 | 14.78 | 15.47 | 14.78 | 15.47 | 4,276,416 | +1.03(+7.13%) |
Mar 20, 2009 | 15.28 | 15.28 | 14.26 | 14.44 | 6,468,508 | -1.17(-7.47%) |
Mar 19, 2009 | 15.33 | 15.82 | 15.18 | 15.60 | 9,987,960 | +0.44(+2.91%) |
Mar 18, 2009 | 14.46 | 15.18 | 14.32 | 15.16 | 6,994,654 | +0.62(+4.27%) |
Mar 17, 2009 | 13.55 | 14.56 | 13.51 | 14.54 | 6,277,817 | +0.97(+7.14%) |
Mar 16, 2009 | 13.22 | 14.35 | 13.21 | 13.57 | 7,207,158 | +0.60(+4.66%) |
Mar 13, 2009 | 12.53 | 13.05 | 12.46 | 12.97 | 0 | +0.48(+3.88%) |
Mar 12, 2009 | 11.81 | 12.54 | 11.59 | 12.48 | 6,110,185 | +0.65(+5.47%) |
Mar 11, 2009 | 11.80 | 12.00 | 11.60 | 11.84 | 5,220,286 | +0.17(+1.45%) |
Mar 10, 2009 | 10.76 | 11.70 | 10.71 | 11.67 | 6,096,276 | +1.07(+10.07%) |
Mar 09, 2009 | 10.43 | 10.68 | 10.25 | 10.60 | 4,501,295 | +0.06(+0.57%) |
Mar 06, 2009 | 10.59 | 11.03 | 10.16 | 10.54 | 0 | -0.05(-0.46%) |
Mar 05, 2009 | 10.99 | 11.14 | 10.44 | 10.59 | 5,970,525 | -0.82(-7.16%) |
Mar 04, 2009 | 11.68 | 11.68 | 11.01 | 11.41 | 6,493,223 | -0.56(-4.64%) |