Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.96 | 18.20 | 16.92 | 18.18 | 23,747,774 | +1.37(+8.14%) |
May 28, 2009 | 16.88 | 16.92 | 16.24 | 16.81 | 13,353,893 | +0.09(+0.55%) |
May 27, 2009 | 17.64 | 17.75 | 16.69 | 16.72 | 20,019,878 | -0.96(-5.41%) |
May 26, 2009 | 17.13 | 18.03 | 16.94 | 17.68 | 16,362,239 | +0.64(+3.77%) |
May 22, 2009 | 16.98 | 17.37 | 16.98 | 17.04 | 9,562,192 | +0.06(+0.33%) |
May 21, 2009 | 17.52 | 17.58 | 16.82 | 16.98 | 14,467,285 | -0.92(-5.13%) |
May 20, 2009 | 17.95 | 18.60 | 17.83 | 17.90 | 13,049,247 | +0.12(+0.69%) |
May 19, 2009 | 17.97 | 18.26 | 17.70 | 17.78 | 9,664,926 | -0.11(-0.62%) |
May 18, 2009 | 17.38 | 17.90 | 17.21 | 17.89 | 13,667,079 | +0.70(+4.06%) |
May 15, 2009 | 16.87 | 17.57 | 16.82 | 17.19 | 12,279,448 | +0.25(+1.48%) |
May 14, 2009 | 16.95 | 17.44 | 16.85 | 16.94 | 12,459,608 | -0.01(-0.09%) |
May 13, 2009 | 17.57 | 17.57 | 16.85 | 16.95 | 17,886,630 | -0.88(-4.93%) |
May 12, 2009 | 18.34 | 18.44 | 17.59 | 17.83 | 19,314,432 | -0.38(-2.07%) |
May 11, 2009 | 18.71 | 18.89 | 18.11 | 18.21 | 14,100,189 | -0.78(-4.08%) |
May 08, 2009 | 18.94 | 19.36 | 18.77 | 18.98 | 19,722,472 | +0.26(+1.38%) |
May 07, 2009 | 19.75 | 19.75 | 18.66 | 18.73 | 14,808,264 | -0.83(-4.26%) |
May 06, 2009 | 19.59 | 19.92 | 19.04 | 19.56 | 11,282,812 | +0.34(+1.75%) |
May 05, 2009 | 19.65 | 19.79 | 18.90 | 19.22 | 18,838,762 | -0.45(-2.31%) |
May 04, 2009 | 18.46 | 19.77 | 18.46 | 19.68 | 23,219,070 | +1.23(+6.68%) |
May 01, 2009 | 18.12 | 18.93 | 17.76 | 18.45 | 15,685,216 | +0.31(+1.71%) |
Apr 30, 2009 | 18.26 | 18.72 | 18.11 | 18.14 | 16,518,695 | +0.08(+0.45%) |
Apr 29, 2009 | 17.57 | 18.42 | 17.56 | 18.05 | 16,486,123 | +0.67(+3.84%) |
Apr 28, 2009 | 17.33 | 17.70 | 16.87 | 17.39 | 13,825,731 | -0.10(-0.57%) |
Apr 27, 2009 | 17.90 | 17.90 | 17.20 | 17.49 | 16,435,414 | -0.65(-3.56%) |
Apr 24, 2009 | 18.35 | 18.60 | 17.79 | 18.13 | 16,331,878 | -0.15(-0.85%) |
Apr 23, 2009 | 18.13 | 18.48 | 17.70 | 18.29 | 20,593,760 | +0.68(+3.83%) |
Apr 22, 2009 | 16.90 | 18.10 | 16.80 | 17.61 | 23,010,424 | +0.28(+1.62%) |
Apr 21, 2009 | 16.92 | 17.53 | 16.66 | 17.33 | 13,871,401 | +0.36(+2.13%) |
Apr 20, 2009 | 17.53 | 17.68 | 16.85 | 16.97 | 15,544,242 | -0.85(-4.78%) |
Apr 17, 2009 | 17.50 | 18.36 | 17.47 | 17.82 | 19,207,606 | +0.41(+2.35%) |
Apr 16, 2009 | 17.40 | 17.71 | 17.16 | 17.41 | 17,493,974 | +0.22(+1.27%) |
Apr 15, 2009 | 17.20 | 17.84 | 16.94 | 17.19 | 23,400,706 | +0.16(+0.91%) |
Apr 14, 2009 | 17.13 | 17.47 | 16.82 | 17.04 | 14,226,293 | -0.22(-1.26%) |
Apr 13, 2009 | 16.97 | 17.45 | 16.61 | 17.26 | 13,476,217 | +0.17(+0.99%) |
Apr 09, 2009 | 16.59 | 17.26 | 16.44 | 17.09 | 17,284,086 | +0.88(+5.44%) |
Apr 08, 2009 | 15.83 | 16.24 | 15.73 | 16.21 | 13,498,007 | +0.47(+3.00%) |
Apr 07, 2009 | 16.19 | 16.29 | 15.60 | 15.73 | 16,716,971 | -0.53(-3.25%) |
Apr 06, 2009 | 16.86 | 16.92 | 15.87 | 16.26 | 18,896,568 | -0.75(-4.40%) |
Apr 03, 2009 | 16.76 | 17.04 | 16.64 | 17.01 | 24,743,162 | +0.31(+1.86%) |
Apr 02, 2009 | 15.67 | 17.12 | 15.67 | 16.70 | 30,569,676 | +1.35(+8.77%) |
Apr 01, 2009 | 15.01 | 15.50 | 14.70 | 15.35 | 16,460,783 | +0.18(+1.19%) |
Mar 31, 2009 | 15.23 | 15.46 | 14.80 | 15.17 | 14,521,970 | +0.05(+0.32%) |
Mar 30, 2009 | 15.28 | 15.44 | 14.88 | 15.12 | 15,924,737 | -1.29(-7.87%) |
Mar 26, 2009 | 15.21 | 16.47 | 15.14 | 16.42 | 23,564,184 | +1.30(+8.62%) |
Mar 25, 2009 | 15.54 | 15.80 | 14.57 | 15.11 | 17,054,208 | -0.45(-2.87%) |
Mar 24, 2009 | 15.31 | 16.01 | 14.98 | 15.56 | 16,015,326 | +0.04(+0.29%) |
Mar 23, 2009 | 14.95 | 15.53 | 14.94 | 15.52 | 17,294,810 | +1.24(+8.66%) |
Mar 20, 2009 | 14.83 | 14.89 | 14.16 | 14.28 | 15,975,393 | -0.29(-1.98%) |
Mar 19, 2009 | 14.74 | 15.07 | 14.49 | 14.57 | 10,147,122 | -0.05(-0.35%) |
Mar 18, 2009 | 14.69 | 14.85 | 13.93 | 14.62 | 20,370,560 | +0.45(+3.18%) |
Mar 17, 2009 | 14.40 | 14.80 | 14.13 | 14.17 | 15,253,800 | -0.20(-1.39%) |
Mar 16, 2009 | 14.28 | 15.09 | 13.99 | 14.37 | 24,179,946 | +0.65(+4.71%) |
Mar 13, 2009 | 13.84 | 14.12 | 13.52 | 13.72 | 0 | -0.03(-0.24%) |
Mar 12, 2009 | 13.44 | 13.87 | 13.12 | 13.75 | 14,360,303 | +0.27(+2.00%) |
Mar 11, 2009 | 13.33 | 13.72 | 13.17 | 13.49 | 16,363,604 | +0.27(+2.07%) |
Mar 10, 2009 | 12.63 | 13.30 | 12.63 | 13.21 | 24,473,224 | +0.80(+6.48%) |
Mar 09, 2009 | 12.75 | 13.02 | 12.28 | 12.41 | 20,798,206 | -0.50(-3.89%) |
Mar 06, 2009 | 13.17 | 13.59 | 12.55 | 12.91 | 0 | -0.17(-1.27%) |
Mar 05, 2009 | 13.49 | 13.60 | 12.46 | 13.08 | 32,184,056 | -0.93(-6.67%) |
Mar 04, 2009 | 13.72 | 14.23 | 13.48 | 14.01 | 16,280,263 | +0.80(+6.03%) |