Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.31 | 18.43 | 17.99 | 18.18 | 19,754,328 | +0.13(+0.70%) |
May 28, 2009 | 17.54 | 18.27 | 17.29 | 18.05 | 19,574,108 | +0.63(+3.64%) |
May 27, 2009 | 17.68 | 17.84 | 17.38 | 17.42 | 19,335,030 | -0.09(-0.50%) |
May 26, 2009 | 16.58 | 17.50 | 16.44 | 17.50 | 17,828,508 | +0.69(+4.08%) |
May 22, 2009 | 17.12 | 17.27 | 16.78 | 16.82 | 12,025,577 | -0.03(-0.19%) |
May 21, 2009 | 17.16 | 17.21 | 16.61 | 16.85 | 17,462,142 | -0.71(-4.05%) |
May 20, 2009 | 17.58 | 18.39 | 17.46 | 17.56 | 24,874,604 | +0.24(+1.37%) |
May 19, 2009 | 17.61 | 17.78 | 17.12 | 17.32 | 20,079,160 | -0.13(-0.77%) |
May 18, 2009 | 17.01 | 17.52 | 17.01 | 17.46 | 16,221,994 | +0.74(+4.44%) |
May 15, 2009 | 17.02 | 17.41 | 16.54 | 16.71 | 17,144,916 | -0.49(-2.85%) |
May 14, 2009 | 17.15 | 17.46 | 16.78 | 17.20 | 19,945,332 | -0.09(-0.50%) |
May 13, 2009 | 17.73 | 17.79 | 17.02 | 17.29 | 22,562,690 | -0.84(-4.62%) |
May 12, 2009 | 17.78 | 18.41 | 17.39 | 18.13 | 26,914,524 | +0.54(+3.10%) |
May 11, 2009 | 18.19 | 18.19 | 17.53 | 17.58 | 18,314,748 | -0.84(-4.54%) |
May 08, 2009 | 18.11 | 18.62 | 17.92 | 18.42 | 22,251,488 | +0.62(+3.50%) |
May 07, 2009 | 19.14 | 19.14 | 17.49 | 17.79 | 20,108,184 | -0.47(-2.55%) |
May 06, 2009 | 17.94 | 18.39 | 17.84 | 18.26 | 20,402,962 | +0.77(+4.38%) |
May 05, 2009 | 17.98 | 18.04 | 17.01 | 17.49 | 18,969,814 | -0.10(-0.58%) |
May 04, 2009 | 16.74 | 17.64 | 16.74 | 17.60 | 19,740,168 | +1.13(+6.85%) |
May 01, 2009 | 15.98 | 16.71 | 15.88 | 16.47 | 16,035,045 | +0.51(+3.17%) |
Apr 30, 2009 | 16.33 | 16.56 | 15.57 | 15.96 | 22,988,786 | -0.21(-1.27%) |
Apr 29, 2009 | 15.66 | 16.41 | 15.60 | 16.17 | 16,981,178 | +0.66(+4.28%) |
Apr 28, 2009 | 15.29 | 15.73 | 15.29 | 15.51 | 19,098,652 | -0.29(-1.85%) |
Apr 27, 2009 | 15.74 | 15.98 | 15.39 | 15.80 | 18,782,518 | -0.48(-2.96%) |
Apr 24, 2009 | 16.03 | 16.44 | 15.93 | 16.28 | 22,233,842 | +0.66(+4.19%) |
Apr 23, 2009 | 15.83 | 15.88 | 15.09 | 15.62 | 23,498,638 | -0.06(-0.40%) |
Apr 22, 2009 | 14.93 | 16.11 | 14.88 | 15.69 | 29,289,606 | -0.06(-0.35%) |
Apr 21, 2009 | 14.38 | 15.98 | 14.38 | 15.74 | 38,159,332 | +0.91(+6.12%) |
Apr 20, 2009 | 14.27 | 15.36 | 14.23 | 14.83 | 37,927,772 | +0.01(+0.05%) |
Apr 17, 2009 | 14.58 | 15.00 | 14.42 | 14.83 | 22,662,648 | +0.17(+1.13%) |
Apr 16, 2009 | 14.27 | 14.82 | 13.97 | 14.66 | 25,357,306 | +0.56(+3.98%) |
Apr 15, 2009 | 13.86 | 14.21 | 13.71 | 14.10 | 22,260,226 | +0.17(+1.19%) |
Apr 14, 2009 | 13.22 | 14.09 | 13.14 | 13.93 | 26,349,022 | +0.54(+4.01%) |
Apr 13, 2009 | 13.18 | 13.55 | 12.95 | 13.40 | 16,688,966 | -0.12(-0.88%) |
Apr 09, 2009 | 13.47 | 13.62 | 13.18 | 13.52 | 14,140,662 | +0.47(+3.57%) |
Apr 08, 2009 | 12.92 | 13.24 | 12.43 | 13.05 | 18,166,458 | +0.21(+1.60%) |
Apr 07, 2009 | 13.11 | 13.18 | 12.74 | 12.84 | 14,965,858 | -0.57(-4.24%) |
Apr 06, 2009 | 13.49 | 13.53 | 13.07 | 13.41 | 15,924,089 | -0.27(-1.96%) |
Apr 03, 2009 | 12.88 | 13.80 | 12.87 | 13.68 | 30,409,914 | +0.80(+6.19%) |
Apr 02, 2009 | 12.93 | 13.17 | 12.58 | 12.88 | 26,370,620 | +0.61(+4.95%) |
Apr 01, 2009 | 11.87 | 12.51 | 11.70 | 12.28 | 22,979,264 | +0.06(+0.52%) |
Mar 31, 2009 | 12.66 | 12.77 | 12.09 | 12.21 | 21,027,920 | -0.28(-2.21%) |
Mar 30, 2009 | 12.80 | 12.87 | 12.23 | 12.49 | 18,553,640 | -1.14(-8.34%) |
Mar 26, 2009 | 13.89 | 14.17 | 13.51 | 13.63 | 27,093,098 | -0.13(-0.98%) |
Mar 25, 2009 | 14.45 | 14.45 | 13.23 | 13.76 | 28,996,428 | -0.68(-4.70%) |
Mar 24, 2009 | 14.11 | 14.61 | 13.89 | 14.44 | 16,839,038 | +0.18(+1.27%) |
Mar 23, 2009 | 14.01 | 14.27 | 13.93 | 14.26 | 24,537,504 | +0.96(+7.24%) |
Mar 20, 2009 | 14.19 | 14.42 | 13.22 | 13.29 | 27,525,068 | -1.24(-8.55%) |
Mar 19, 2009 | 14.21 | 14.59 | 13.97 | 14.54 | 26,368,022 | +0.79(+5.77%) |
Mar 18, 2009 | 13.56 | 13.90 | 13.01 | 13.74 | 25,519,540 | +0.08(+0.58%) |
Mar 17, 2009 | 12.95 | 13.75 | 12.73 | 13.67 | 18,104,154 | +0.67(+5.16%) |
Mar 16, 2009 | 12.76 | 13.41 | 12.63 | 12.99 | 16,008,403 | +0.28(+2.17%) |
Mar 13, 2009 | 13.19 | 13.30 | 12.55 | 12.72 | 0 | -0.12(-0.92%) |
Mar 12, 2009 | 12.62 | 12.88 | 12.04 | 12.84 | 21,117,002 | +0.39(+3.11%) |
Mar 11, 2009 | 13.02 | 13.02 | 12.12 | 12.45 | 21,435,594 | -0.44(-3.43%) |
Mar 10, 2009 | 12.69 | 13.14 | 12.65 | 12.89 | 24,531,752 | +0.48(+3.88%) |
Mar 09, 2009 | 12.13 | 12.99 | 11.93 | 12.41 | 28,566,376 | +0.47(+3.97%) |
Mar 06, 2009 | 12.25 | 12.66 | 11.59 | 11.94 | 0 | -0.21(-1.69%) |
Mar 05, 2009 | 12.51 | 12.84 | 11.94 | 12.14 | 20,391,248 | -0.76(-5.88%) |
Mar 04, 2009 | 12.49 | 13.40 | 12.28 | 12.90 | 26,147,892 | +1.24(+10.63%) |