Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.14 | 16.54 | 15.96 | 16.35 | 3,172,036 | +0.56(+3.55%) |
May 28, 2009 | 15.51 | 15.98 | 15.14 | 15.78 | 4,525,753 | +0.56(+3.69%) |
May 27, 2009 | 15.52 | 15.86 | 15.21 | 15.22 | 1,969,777 | -0.26(-1.66%) |
May 26, 2009 | 14.99 | 15.53 | 14.69 | 15.48 | 2,652,785 | +0.25(+1.62%) |
May 22, 2009 | 15.32 | 15.72 | 15.09 | 15.23 | 1,708,725 | +0.02(+0.13%) |
May 21, 2009 | 15.82 | 15.90 | 14.98 | 15.21 | 3,037,433 | -0.96(-5.94%) |
May 20, 2009 | 16.33 | 16.67 | 16.05 | 16.17 | 2,807,969 | +0.16(+1.01%) |
May 19, 2009 | 15.74 | 16.35 | 15.64 | 16.01 | 2,048,221 | +0.32(+2.06%) |
May 18, 2009 | 15.09 | 15.72 | 14.93 | 15.69 | 2,769,367 | +0.95(+6.45%) |
May 15, 2009 | 15.37 | 15.52 | 14.60 | 14.74 | 3,038,344 | -0.69(-4.50%) |
May 14, 2009 | 15.20 | 15.57 | 14.69 | 15.43 | 2,697,549 | +0.07(+0.43%) |
May 13, 2009 | 15.90 | 15.98 | 15.13 | 15.37 | 3,970,845 | -0.87(-5.33%) |
May 12, 2009 | 16.73 | 16.92 | 15.82 | 16.23 | 3,174,824 | -0.20(-1.21%) |
May 11, 2009 | 16.64 | 16.78 | 16.14 | 16.43 | 2,451,679 | -0.69(-4.05%) |
May 08, 2009 | 16.76 | 17.36 | 16.75 | 17.12 | 3,269,617 | +0.59(+3.57%) |
May 07, 2009 | 17.57 | 17.91 | 16.24 | 16.54 | 2,620,878 | -0.55(-3.23%) |
May 06, 2009 | 16.93 | 17.17 | 16.54 | 17.09 | 2,969,903 | +0.62(+3.75%) |
May 05, 2009 | 17.12 | 17.44 | 15.96 | 16.47 | 3,085,308 | -1.10(-6.28%) |
May 04, 2009 | 16.84 | 17.59 | 16.53 | 17.57 | 2,420,148 | +1.06(+6.45%) |
May 01, 2009 | 15.50 | 16.81 | 15.49 | 16.51 | 3,161,169 | +1.03(+6.63%) |
Apr 30, 2009 | 15.66 | 16.11 | 15.17 | 15.48 | 2,783,564 | -0.05(-0.31%) |
Apr 29, 2009 | 15.40 | 15.83 | 15.35 | 15.53 | 3,624,834 | +0.24(+1.55%) |
Apr 28, 2009 | 15.09 | 15.65 | 14.77 | 15.29 | 2,989,914 | -0.04(-0.25%) |
Apr 27, 2009 | 15.15 | 15.64 | 15.10 | 15.33 | 2,674,681 | -0.34(-2.18%) |
Apr 24, 2009 | 15.75 | 15.84 | 15.46 | 15.67 | 3,538,869 | +0.30(+1.98%) |
Apr 23, 2009 | 15.23 | 15.62 | 15.04 | 15.37 | 2,930,036 | +0.19(+1.25%) |
Apr 22, 2009 | 15.52 | 15.75 | 15.11 | 15.18 | 3,191,224 | -0.48(-3.04%) |
Apr 21, 2009 | 15.14 | 15.89 | 14.74 | 15.65 | 2,640,716 | +0.45(+2.94%) |
Apr 20, 2009 | 15.72 | 15.81 | 15.10 | 15.20 | 3,140,308 | -1.11(-6.82%) |
Apr 17, 2009 | 16.05 | 16.50 | 15.92 | 16.32 | 3,404,039 | +0.34(+2.14%) |
Apr 16, 2009 | 15.76 | 16.16 | 15.38 | 15.97 | 2,998,256 | +0.32(+2.07%) |
Apr 15, 2009 | 15.96 | 16.11 | 15.27 | 15.65 | 2,651,570 | -0.22(-1.38%) |
Apr 14, 2009 | 15.86 | 16.15 | 15.40 | 15.87 | 4,178,847 | -0.28(-1.71%) |
Apr 13, 2009 | 15.93 | 16.30 | 15.46 | 16.15 | 3,280,318 | -0.14(-0.88%) |
Apr 09, 2009 | 16.37 | 16.49 | 16.07 | 16.29 | 3,273,224 | +0.61(+3.88%) |
Apr 08, 2009 | 15.11 | 15.96 | 14.74 | 15.68 | 3,470,459 | +0.68(+4.50%) |
Apr 07, 2009 | 14.95 | 15.19 | 14.72 | 15.00 | 3,606,526 | -0.51(-3.31%) |
Apr 06, 2009 | 15.87 | 15.96 | 15.04 | 15.52 | 3,996,431 | -0.68(-4.17%) |
Apr 03, 2009 | 15.96 | 16.46 | 15.48 | 16.19 | 4,240,757 | +0.28(+1.73%) |
Apr 02, 2009 | 14.82 | 16.44 | 14.82 | 15.92 | 8,387,021 | +1.47(+10.14%) |
Apr 01, 2009 | 13.69 | 15.15 | 13.64 | 14.45 | 53,084,240 | +0.32(+2.28%) |
Mar 31, 2009 | 14.39 | 14.61 | 14.06 | 14.13 | 3,100,258 | -0.04(-0.27%) |
Mar 30, 2009 | 14.58 | 14.58 | 13.77 | 14.17 | 2,458,826 | -1.28(-8.31%) |
Mar 26, 2009 | 16.48 | 16.66 | 15.19 | 15.45 | 9,376,643 | +0.02(+0.12%) |
Mar 25, 2009 | 15.96 | 16.62 | 14.77 | 15.43 | 4,315,256 | -0.35(-2.23%) |
Mar 24, 2009 | 16.10 | 16.21 | 15.61 | 15.78 | 5,128,201 | -0.87(-5.25%) |
Mar 23, 2009 | 16.27 | 16.66 | 16.09 | 16.66 | 3,376,753 | +1.74(+11.66%) |
Mar 20, 2009 | 15.79 | 15.81 | 14.80 | 14.92 | 4,275,044 | -0.85(-5.38%) |
Mar 19, 2009 | 14.48 | 16.06 | 14.48 | 15.77 | 6,477,814 | +1.70(+12.07%) |
Mar 18, 2009 | 13.89 | 14.24 | 13.05 | 14.07 | 3,797,650 | +0.10(+0.73%) |
Mar 17, 2009 | 13.48 | 13.97 | 13.14 | 13.97 | 5,486,031 | +0.51(+3.82%) |
Mar 16, 2009 | 13.43 | 13.82 | 13.06 | 13.45 | 5,180,856 | -0.23(-1.67%) |
Mar 13, 2009 | 14.50 | 14.74 | 13.49 | 13.68 | 0 | -0.89(-6.13%) |
Mar 12, 2009 | 14.40 | 14.69 | 13.85 | 14.58 | 4,654,139 | +0.41(+2.89%) |
Mar 11, 2009 | 14.24 | 14.68 | 13.59 | 14.17 | 4,495,548 | +0.10(+0.74%) |
Mar 10, 2009 | 13.83 | 14.49 | 13.80 | 14.06 | 5,124,164 | +0.86(+6.48%) |
Mar 09, 2009 | 12.21 | 13.49 | 12.09 | 13.21 | 5,368,179 | +0.80(+6.44%) |
Mar 06, 2009 | 12.44 | 12.75 | 11.90 | 12.41 | 0 | +0.24(+1.95%) |
Mar 05, 2009 | 12.17 | 12.89 | 11.91 | 12.17 | 5,580,353 | -0.29(-2.36%) |
Mar 04, 2009 | 11.70 | 13.04 | 11.59 | 12.47 | 8,147,491 | +2.02(+19.29%) |