Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.41 | 18.53 | 18.09 | 18.27 | 19,651,080 | +0.13(+0.70%) |
May 28, 2009 | 17.63 | 18.37 | 17.38 | 18.14 | 19,471,800 | +0.64(+3.64%) |
May 27, 2009 | 17.78 | 17.94 | 17.47 | 17.51 | 19,233,972 | -0.09(-0.50%) |
May 26, 2009 | 16.67 | 17.59 | 16.52 | 17.59 | 17,735,324 | +0.69(+4.08%) |
May 22, 2009 | 17.21 | 17.36 | 16.86 | 16.90 | 11,962,723 | -0.03(-0.19%) |
May 21, 2009 | 17.25 | 17.30 | 16.70 | 16.94 | 17,370,874 | -0.71(-4.05%) |
May 20, 2009 | 17.67 | 18.48 | 17.56 | 17.65 | 24,744,592 | +0.24(+1.37%) |
May 19, 2009 | 17.71 | 17.87 | 17.21 | 17.41 | 19,974,212 | -0.13(-0.77%) |
May 18, 2009 | 17.10 | 17.61 | 17.09 | 17.55 | 16,137,206 | +0.75(+4.44%) |
May 15, 2009 | 17.11 | 17.50 | 16.63 | 16.80 | 17,055,304 | -0.49(-2.85%) |
May 14, 2009 | 17.24 | 17.55 | 16.86 | 17.29 | 19,841,084 | -0.09(-0.50%) |
May 13, 2009 | 17.82 | 17.89 | 17.11 | 17.38 | 22,444,762 | -0.84(-4.62%) |
May 12, 2009 | 17.87 | 18.51 | 17.48 | 18.22 | 26,773,850 | +0.55(+3.10%) |
May 11, 2009 | 18.29 | 18.29 | 17.62 | 17.67 | 18,219,022 | -0.84(-4.54%) |
May 08, 2009 | 18.21 | 18.72 | 18.02 | 18.52 | 22,135,186 | +0.63(+3.50%) |
May 07, 2009 | 19.24 | 19.24 | 17.59 | 17.89 | 20,003,086 | -0.47(-2.55%) |
May 06, 2009 | 18.03 | 18.49 | 17.94 | 18.36 | 20,296,320 | +0.77(+4.38%) |
May 05, 2009 | 18.08 | 18.13 | 17.10 | 17.59 | 18,870,664 | -0.10(-0.58%) |
May 04, 2009 | 16.82 | 17.73 | 16.82 | 17.69 | 19,636,992 | +1.13(+6.86%) |
May 01, 2009 | 16.06 | 16.79 | 15.96 | 16.56 | 15,951,235 | +0.51(+3.17%) |
Apr 30, 2009 | 16.41 | 16.65 | 15.65 | 16.05 | 22,868,630 | -0.21(-1.27%) |
Apr 29, 2009 | 15.75 | 16.50 | 15.68 | 16.25 | 16,892,422 | +0.67(+4.28%) |
Apr 28, 2009 | 15.37 | 15.81 | 15.37 | 15.59 | 18,998,830 | -0.29(-1.85%) |
Apr 27, 2009 | 15.82 | 16.06 | 15.48 | 15.88 | 18,684,348 | -0.48(-2.96%) |
Apr 24, 2009 | 16.11 | 16.53 | 16.02 | 16.36 | 22,117,632 | +0.66(+4.19%) |
Apr 23, 2009 | 15.91 | 15.97 | 15.17 | 15.71 | 23,375,818 | -0.06(-0.40%) |
Apr 22, 2009 | 15.01 | 16.20 | 14.96 | 15.77 | 29,136,518 | -0.06(-0.35%) |
Apr 21, 2009 | 14.45 | 16.06 | 14.45 | 15.82 | 37,959,884 | +0.91(+6.12%) |
Apr 20, 2009 | 14.34 | 15.44 | 14.30 | 14.91 | 37,729,532 | +0.01(+0.05%) |
Apr 17, 2009 | 14.66 | 15.08 | 14.50 | 14.90 | 22,544,196 | +0.17(+1.13%) |
Apr 16, 2009 | 14.34 | 14.90 | 14.04 | 14.74 | 25,224,772 | +0.56(+3.98%) |
Apr 15, 2009 | 13.94 | 14.29 | 13.78 | 14.17 | 22,143,878 | +0.17(+1.19%) |
Apr 14, 2009 | 13.29 | 14.17 | 13.21 | 14.01 | 26,211,304 | +0.54(+4.01%) |
Apr 13, 2009 | 13.25 | 13.63 | 13.02 | 13.47 | 16,601,737 | -0.12(-0.88%) |
Apr 09, 2009 | 13.54 | 13.69 | 13.25 | 13.59 | 14,066,753 | +0.47(+3.57%) |
Apr 08, 2009 | 12.99 | 13.31 | 12.50 | 13.12 | 18,071,508 | +0.21(+1.60%) |
Apr 07, 2009 | 13.17 | 13.25 | 12.81 | 12.91 | 14,887,636 | -0.57(-4.24%) |
Apr 06, 2009 | 13.56 | 13.60 | 13.13 | 13.48 | 15,840,858 | -0.27(-1.96%) |
Apr 03, 2009 | 12.95 | 13.87 | 12.94 | 13.75 | 30,250,972 | +0.80(+6.19%) |
Apr 02, 2009 | 13.00 | 13.24 | 12.65 | 12.95 | 26,232,788 | +0.61(+4.95%) |
Apr 01, 2009 | 11.93 | 12.57 | 11.76 | 12.34 | 22,859,158 | +0.06(+0.52%) |
Mar 31, 2009 | 12.73 | 12.84 | 12.16 | 12.28 | 20,918,012 | -0.28(-2.21%) |
Mar 30, 2009 | 12.86 | 12.94 | 12.29 | 12.56 | 18,456,664 | -1.14(-8.34%) |
Mar 26, 2009 | 13.97 | 14.25 | 13.58 | 13.70 | 26,951,490 | -0.13(-0.98%) |
Mar 25, 2009 | 14.52 | 14.52 | 13.30 | 13.83 | 28,844,872 | -0.68(-4.70%) |
Mar 24, 2009 | 14.18 | 14.68 | 13.96 | 14.52 | 16,751,025 | +0.18(+1.27%) |
Mar 23, 2009 | 14.08 | 14.35 | 14.00 | 14.33 | 24,409,254 | +0.97(+7.24%) |
Mar 20, 2009 | 14.27 | 14.49 | 13.29 | 13.36 | 27,381,202 | -1.25(-8.55%) |
Mar 19, 2009 | 14.29 | 14.67 | 14.04 | 14.61 | 26,230,204 | +0.80(+5.77%) |
Mar 18, 2009 | 13.63 | 13.98 | 13.07 | 13.82 | 25,386,158 | +0.08(+0.58%) |
Mar 17, 2009 | 13.02 | 13.82 | 12.79 | 13.74 | 18,009,528 | +0.67(+5.16%) |
Mar 16, 2009 | 12.82 | 13.48 | 12.70 | 13.06 | 15,924,731 | +0.28(+2.17%) |
Mar 13, 2009 | 13.26 | 13.37 | 12.62 | 12.79 | 0 | -0.12(-0.92%) |
Mar 12, 2009 | 12.68 | 12.95 | 12.10 | 12.90 | 21,006,630 | +0.39(+3.11%) |
Mar 11, 2009 | 13.09 | 13.09 | 12.18 | 12.52 | 21,323,558 | -0.44(-3.43%) |
Mar 10, 2009 | 12.76 | 13.21 | 12.71 | 12.96 | 24,403,530 | +0.48(+3.88%) |
Mar 09, 2009 | 12.20 | 13.06 | 11.99 | 12.48 | 28,417,068 | +0.48(+3.97%) |
Mar 06, 2009 | 12.32 | 12.72 | 11.65 | 12.00 | 0 | -0.21(-1.69%) |
Mar 05, 2009 | 12.57 | 12.90 | 12.00 | 12.21 | 20,284,670 | -0.76(-5.88%) |
Mar 04, 2009 | 12.56 | 13.47 | 12.35 | 12.97 | 26,011,226 | +1.25(+10.63%) |