Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.74 | 18.91 | 18.41 | 18.91 | 5,309,620 | +0.30(+1.61%) |
May 28, 2009 | 18.63 | 18.98 | 18.23 | 18.61 | 6,292,324 | -0.08(-0.41%) |
May 27, 2009 | 19.11 | 19.23 | 18.63 | 18.69 | 8,400,183 | -0.40(-2.09%) |
May 26, 2009 | 18.57 | 19.29 | 18.49 | 19.09 | 12,429,889 | +0.60(+3.25%) |
May 22, 2009 | 18.32 | 18.78 | 18.07 | 18.49 | 10,394,765 | +0.35(+1.93%) |
May 21, 2009 | 18.27 | 18.41 | 17.99 | 18.14 | 8,370,446 | -0.38(-2.06%) |
May 20, 2009 | 18.88 | 19.11 | 18.43 | 18.52 | 8,461,939 | -0.25(-1.34%) |
May 19, 2009 | 18.84 | 18.95 | 18.52 | 18.77 | 10,385,005 | -0.05(-0.29%) |
May 18, 2009 | 18.32 | 18.85 | 18.06 | 18.82 | 9,520,585 | +0.72(+3.95%) |
May 15, 2009 | 17.56 | 18.39 | 17.56 | 18.11 | 13,637,485 | +0.54(+3.08%) |
May 14, 2009 | 17.32 | 17.88 | 17.32 | 17.57 | 9,782,589 | +0.31(+1.77%) |
May 13, 2009 | 17.75 | 17.78 | 17.22 | 17.26 | 8,056,049 | -0.73(-4.04%) |
May 12, 2009 | 18.53 | 18.57 | 17.84 | 17.99 | 8,354,379 | -0.41(-2.26%) |
May 11, 2009 | 18.32 | 18.62 | 18.18 | 18.40 | 7,668,098 | -0.12(-0.65%) |
May 08, 2009 | 18.73 | 18.81 | 18.14 | 18.52 | 8,359,189 | +0.09(+0.47%) |
May 07, 2009 | 19.39 | 19.48 | 18.36 | 18.44 | 10,908,870 | -0.87(-4.50%) |
May 06, 2009 | 19.39 | 19.39 | 18.69 | 19.30 | 14,976,837 | +0.08(+0.40%) |
May 05, 2009 | 18.45 | 19.31 | 18.45 | 19.23 | 11,625,906 | +0.63(+3.41%) |
May 04, 2009 | 18.50 | 18.61 | 18.46 | 18.59 | 13,505,254 | +0.52(+2.87%) |
May 01, 2009 | 18.23 | 18.40 | 17.95 | 18.08 | 8,199,198 | -0.14(-0.75%) |
Apr 30, 2009 | 18.69 | 18.87 | 18.11 | 18.21 | 9,588,121 | -0.27(-1.45%) |
Apr 29, 2009 | 18.54 | 18.74 | 18.34 | 18.48 | 9,584,016 | +0.02(+0.09%) |
Apr 28, 2009 | 18.32 | 18.76 | 18.32 | 18.46 | 9,767,858 | -0.39(-2.09%) |
Apr 27, 2009 | 18.41 | 19.11 | 18.36 | 18.86 | 10,231,702 | -0.19(-0.98%) |
Apr 24, 2009 | 18.92 | 19.24 | 18.63 | 19.04 | 12,682,367 | +0.19(+1.01%) |
Apr 23, 2009 | 18.44 | 19.22 | 18.32 | 18.85 | 22,275,072 | +1.33(+7.57%) |
Apr 22, 2009 | 17.97 | 18.00 | 17.22 | 17.52 | 14,371,769 | -0.01(-0.06%) |
Apr 21, 2009 | 16.95 | 17.63 | 16.95 | 17.53 | 9,508,876 | +0.43(+2.49%) |
Apr 20, 2009 | 17.42 | 17.42 | 17.05 | 17.11 | 9,229,012 | -0.40(-2.31%) |
Apr 17, 2009 | 17.45 | 17.81 | 17.43 | 17.51 | 11,913,687 | +0.14(+0.79%) |
Apr 16, 2009 | 16.66 | 17.53 | 16.54 | 17.38 | 10,871,942 | +0.85(+5.16%) |
Apr 15, 2009 | 16.38 | 16.67 | 15.98 | 16.52 | 14,772,687 | +0.41(+2.58%) |
Apr 14, 2009 | 16.28 | 16.38 | 16.10 | 16.11 | 11,519,188 | -0.27(-1.63%) |
Apr 13, 2009 | 16.57 | 16.57 | 16.29 | 16.38 | 7,075,164 | -0.16(-0.96%) |
Apr 09, 2009 | 16.46 | 16.63 | 16.37 | 16.54 | 9,502,472 | +0.41(+2.54%) |
Apr 08, 2009 | 15.81 | 16.13 | 15.78 | 16.13 | 6,406,443 | +0.41(+2.61%) |
Apr 07, 2009 | 16.07 | 16.07 | 15.65 | 15.72 | 5,665,285 | -0.58(-3.58%) |
Apr 06, 2009 | 16.25 | 16.46 | 16.14 | 16.30 | 5,854,088 | -0.26(-1.58%) |
Apr 03, 2009 | 16.34 | 16.56 | 16.22 | 16.56 | 7,196,851 | +0.16(+1.00%) |
Apr 02, 2009 | 15.73 | 16.91 | 15.59 | 16.40 | 17,077,148 | +0.94(+6.11%) |
Apr 01, 2009 | 14.84 | 15.50 | 14.79 | 15.45 | 9,410,022 | +0.45(+2.98%) |
Mar 31, 2009 | 15.29 | 15.29 | 14.96 | 15.01 | 11,667,252 | -0.10(-0.65%) |
Mar 30, 2009 | 15.43 | 15.46 | 14.98 | 15.10 | 10,345,568 | -1.20(-7.37%) |
Mar 26, 2009 | 15.69 | 16.32 | 15.50 | 16.31 | 9,771,946 | +0.78(+5.03%) |
Mar 25, 2009 | 15.45 | 15.56 | 15.05 | 15.53 | 7,828,937 | +0.11(+0.71%) |
Mar 24, 2009 | 15.45 | 15.83 | 15.33 | 15.42 | 8,045,479 | -0.20(-1.26%) |
Mar 23, 2009 | 15.07 | 15.62 | 15.04 | 15.61 | 9,242,589 | +1.08(+7.44%) |
Mar 20, 2009 | 14.88 | 14.98 | 14.33 | 14.53 | 9,365,109 | -0.14(-0.97%) |
Mar 19, 2009 | 15.27 | 15.27 | 14.54 | 14.67 | 9,197,109 | -0.41(-2.70%) |
Mar 18, 2009 | 14.89 | 15.21 | 14.70 | 15.08 | 10,910,168 | +0.13(+0.86%) |
Mar 17, 2009 | 14.54 | 14.95 | 14.47 | 14.95 | 7,538,145 | +0.40(+2.74%) |
Mar 16, 2009 | 14.83 | 14.98 | 14.52 | 14.55 | 7,762,827 | -0.18(-1.22%) |
Mar 13, 2009 | 14.64 | 14.78 | 14.42 | 14.73 | 0 | +0.14(+0.94%) |
Mar 12, 2009 | 13.87 | 14.69 | 13.69 | 14.60 | 10,194,860 | +0.73(+5.24%) |
Mar 11, 2009 | 13.68 | 14.00 | 13.37 | 13.87 | 10,144,802 | +0.25(+1.84%) |
Mar 10, 2009 | 13.07 | 13.65 | 12.92 | 13.62 | 10,653,772 | +0.80(+6.26%) |
Mar 09, 2009 | 13.12 | 13.33 | 12.76 | 12.82 | 11,310,302 | -0.56(-4.20%) |
Mar 06, 2009 | 13.49 | 13.60 | 13.09 | 13.38 | 0 | -0.08(-0.61%) |
Mar 05, 2009 | 13.71 | 14.01 | 13.41 | 13.46 | 11,692,717 | -0.58(-4.12%) |
Mar 04, 2009 | 13.67 | 14.25 | 13.61 | 14.04 | 11,075,950 | +0.41(+3.01%) |