Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.62 | 20.72 | 20.08 | 20.69 | 13,127,367 | +0.20(+0.96%) |
May 28, 2009 | 20.56 | 20.85 | 20.07 | 20.50 | 14,413,868 | +0.10(+0.50%) |
May 27, 2009 | 20.88 | 21.12 | 20.31 | 20.39 | 17,535,102 | -0.57(-2.73%) |
May 26, 2009 | 20.05 | 21.03 | 19.97 | 20.97 | 19,078,352 | +0.72(+3.54%) |
May 22, 2009 | 19.86 | 20.50 | 19.69 | 20.25 | 12,991,048 | +0.40(+2.02%) |
May 21, 2009 | 19.72 | 19.91 | 19.59 | 19.85 | 14,785,611 | -0.27(-1.36%) |
May 20, 2009 | 20.50 | 20.74 | 20.00 | 20.12 | 12,318,156 | -0.23(-1.13%) |
May 19, 2009 | 20.72 | 20.85 | 20.29 | 20.35 | 13,935,805 | -0.33(-1.61%) |
May 18, 2009 | 20.18 | 20.73 | 20.12 | 20.68 | 10,950,021 | +0.68(+3.42%) |
May 15, 2009 | 20.03 | 20.69 | 19.88 | 20.00 | 24,570,116 | -0.06(-0.30%) |
May 14, 2009 | 20.21 | 20.48 | 19.88 | 20.06 | 13,920,730 | -0.10(-0.51%) |
May 13, 2009 | 20.41 | 20.50 | 20.02 | 20.16 | 16,451,919 | -0.62(-2.96%) |
May 12, 2009 | 21.27 | 21.27 | 20.42 | 20.78 | 18,184,158 | -0.33(-1.58%) |
May 11, 2009 | 21.45 | 21.50 | 21.09 | 21.11 | 17,155,030 | -0.64(-2.95%) |
May 08, 2009 | 21.96 | 22.21 | 21.36 | 21.75 | 21,271,628 | +0.29(+1.36%) |
May 07, 2009 | 22.04 | 22.36 | 21.34 | 21.46 | 28,069,448 | -0.64(-2.91%) |
May 06, 2009 | 21.32 | 22.46 | 21.07 | 22.10 | 57,844,408 | +2.32(+11.75%) |
May 05, 2009 | 19.39 | 19.94 | 19.36 | 19.78 | 19,676,086 | +0.25(+1.27%) |
May 04, 2009 | 18.80 | 19.56 | 18.66 | 19.53 | 20,601,850 | +0.79(+4.19%) |
May 01, 2009 | 18.59 | 18.78 | 18.04 | 18.74 | 18,397,330 | +0.03(+0.18%) |
Apr 30, 2009 | 18.18 | 19.28 | 18.07 | 18.71 | 42,813,300 | +0.76(+4.24%) |
Apr 29, 2009 | 16.81 | 18.31 | 16.63 | 17.95 | 33,089,500 | +1.28(+7.69%) |
Apr 28, 2009 | 16.75 | 16.91 | 16.50 | 16.67 | 27,122,602 | -0.20(-1.17%) |
Apr 27, 2009 | 16.76 | 17.22 | 16.75 | 16.87 | 20,899,228 | -0.44(-2.57%) |
Apr 24, 2009 | 16.95 | 17.48 | 16.71 | 17.31 | 19,428,982 | +0.54(+3.21%) |
Apr 23, 2009 | 16.59 | 16.86 | 16.37 | 16.77 | 16,609,341 | +0.20(+1.19%) |
Apr 22, 2009 | 16.49 | 16.87 | 16.23 | 16.57 | 18,507,306 | -0.06(-0.36%) |
Apr 21, 2009 | 16.42 | 16.67 | 16.36 | 16.63 | 13,590,183 | +0.05(+0.31%) |
Apr 20, 2009 | 17.09 | 17.10 | 16.43 | 16.58 | 16,705,922 | -0.83(-4.76%) |
Apr 17, 2009 | 17.57 | 17.69 | 17.16 | 17.41 | 17,452,854 | -0.11(-0.63%) |
Apr 16, 2009 | 17.00 | 17.63 | 16.85 | 17.52 | 18,082,984 | +0.67(+3.95%) |
Apr 15, 2009 | 16.34 | 16.92 | 16.27 | 16.86 | 14,872,727 | +0.61(+3.73%) |
Apr 14, 2009 | 16.53 | 16.57 | 16.06 | 16.25 | 16,756,169 | -0.44(-2.61%) |
Apr 13, 2009 | 16.75 | 16.82 | 16.46 | 16.69 | 17,448,504 | -0.30(-1.76%) |
Apr 09, 2009 | 16.94 | 17.15 | 16.75 | 16.98 | 16,201,306 | +0.44(+2.69%) |
Apr 08, 2009 | 16.40 | 16.70 | 16.23 | 16.54 | 14,558,278 | +0.21(+1.25%) |
Apr 07, 2009 | 16.56 | 16.56 | 16.26 | 16.34 | 13,604,906 | -0.43(-2.55%) |
Apr 06, 2009 | 16.90 | 17.09 | 16.53 | 16.76 | 13,203,832 | -0.32(-1.90%) |
Apr 03, 2009 | 17.01 | 17.42 | 16.90 | 17.09 | 21,628,266 | -0.18(-1.04%) |
Apr 02, 2009 | 16.45 | 17.51 | 16.36 | 17.27 | 29,488,784 | +1.21(+7.56%) |
Apr 01, 2009 | 15.31 | 16.08 | 15.24 | 16.05 | 15,138,269 | +0.54(+3.47%) |
Mar 31, 2009 | 15.43 | 15.80 | 15.22 | 15.52 | 17,208,276 | +0.26(+1.74%) |
Mar 30, 2009 | 15.48 | 15.60 | 14.98 | 15.25 | 15,392,154 | -1.03(-6.35%) |
Mar 26, 2009 | 15.96 | 16.35 | 15.72 | 16.28 | 18,208,628 | +0.45(+2.86%) |
Mar 25, 2009 | 15.67 | 16.13 | 15.26 | 15.83 | 18,749,846 | +0.21(+1.31%) |
Mar 24, 2009 | 15.46 | 15.98 | 15.41 | 15.63 | 19,451,944 | -0.54(-3.33%) |
Mar 23, 2009 | 15.64 | 16.16 | 15.60 | 16.16 | 18,529,400 | +1.26(+8.42%) |
Mar 20, 2009 | 15.21 | 15.36 | 14.59 | 14.91 | 20,795,432 | -0.22(-1.48%) |
Mar 19, 2009 | 15.51 | 15.63 | 14.93 | 15.13 | 20,328,140 | -0.34(-2.19%) |
Mar 18, 2009 | 15.14 | 15.69 | 14.95 | 15.47 | 18,950,666 | +0.25(+1.63%) |
Mar 17, 2009 | 14.70 | 15.23 | 14.66 | 15.22 | 13,417,286 | +0.52(+3.54%) |
Mar 16, 2009 | 14.75 | 15.11 | 14.63 | 14.70 | 22,195,864 | +0.07(+0.47%) |
Mar 13, 2009 | 15.07 | 15.07 | 14.53 | 14.64 | 0 | -0.26(-1.72%) |
Mar 12, 2009 | 14.35 | 14.94 | 14.16 | 14.89 | 19,627,686 | +0.72(+5.06%) |
Mar 11, 2009 | 14.32 | 14.51 | 13.99 | 14.17 | 17,506,522 | +0.00(+0.00%) |
Mar 10, 2009 | 13.01 | 14.20 | 12.94 | 14.17 | 28,427,268 | +0.85(+6.41%) |
Mar 09, 2009 | 13.23 | 13.87 | 13.21 | 13.32 | 17,052,728 | -0.21(-1.52%) |
Mar 06, 2009 | 13.53 | 14.03 | 13.09 | 13.52 | 0 | -0.14(-1.00%) |
Mar 05, 2009 | 14.10 | 14.18 | 13.54 | 13.66 | 19,951,236 | -0.81(-5.61%) |
Mar 04, 2009 | 14.11 | 14.71 | 13.75 | 14.47 | 18,493,974 | +0.80(+5.87%) |