Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.40 | 18.99 | 18.25 | 18.96 | 6,439,219 | +0.78(+4.30%) |
May 28, 2009 | 18.62 | 18.67 | 17.73 | 18.18 | 9,959,023 | -0.31(-1.65%) |
May 27, 2009 | 19.39 | 19.59 | 18.37 | 18.48 | 6,962,914 | -0.83(-4.28%) |
May 26, 2009 | 18.40 | 19.38 | 18.40 | 19.31 | 9,044,346 | +0.72(+3.85%) |
May 22, 2009 | 18.67 | 18.85 | 18.22 | 18.59 | 4,937,722 | +0.20(+1.09%) |
May 21, 2009 | 18.52 | 18.61 | 18.10 | 18.39 | 5,952,714 | -0.28(-1.48%) |
May 20, 2009 | 19.77 | 19.95 | 18.57 | 18.67 | 7,796,639 | -1.11(-5.61%) |
May 19, 2009 | 19.97 | 20.23 | 19.65 | 19.78 | 6,105,014 | +0.04(+0.19%) |
May 18, 2009 | 19.51 | 19.82 | 19.23 | 19.74 | 8,409,168 | +1.11(+5.96%) |
May 15, 2009 | 19.03 | 19.22 | 18.36 | 18.63 | 6,203,238 | -0.42(-2.19%) |
May 14, 2009 | 18.98 | 19.49 | 18.63 | 19.05 | 7,170,008 | +0.21(+1.11%) |
May 13, 2009 | 19.35 | 19.38 | 18.63 | 18.84 | 6,325,874 | -1.18(-5.88%) |
May 12, 2009 | 20.86 | 20.86 | 19.67 | 20.02 | 5,348,479 | -0.30(-1.47%) |
May 11, 2009 | 20.29 | 20.65 | 20.08 | 20.32 | 5,293,064 | -0.45(-2.19%) |
May 08, 2009 | 20.83 | 21.24 | 20.43 | 20.77 | 10,599,757 | -0.19(-0.92%) |
May 07, 2009 | 22.05 | 22.18 | 20.89 | 20.96 | 13,569,147 | -1.00(-4.55%) |
May 06, 2009 | 21.92 | 22.01 | 21.49 | 21.96 | 8,665,450 | +0.11(+0.51%) |
May 05, 2009 | 21.77 | 22.10 | 21.44 | 21.85 | 7,122,261 | -0.19(-0.85%) |
May 04, 2009 | 21.61 | 22.05 | 21.53 | 22.04 | 14,353,288 | +2.56(+13.12%) |
May 01, 2009 | 20.20 | 20.25 | 19.41 | 19.48 | 5,597,321 | -0.55(-2.75%) |
Apr 30, 2009 | 20.13 | 20.62 | 19.99 | 20.03 | 11,296,761 | +0.26(+1.32%) |
Apr 29, 2009 | 19.47 | 20.05 | 19.25 | 19.77 | 8,722,559 | +0.73(+3.84%) |
Apr 28, 2009 | 17.93 | 19.56 | 17.83 | 19.04 | 14,340,330 | +0.72(+3.90%) |
Apr 27, 2009 | 19.27 | 19.53 | 17.71 | 18.33 | 25,012,678 | -2.86(-13.51%) |
Apr 24, 2009 | 20.81 | 21.42 | 20.57 | 21.19 | 8,390,628 | +0.53(+2.56%) |
Apr 23, 2009 | 20.32 | 21.18 | 19.87 | 20.66 | 12,280,771 | +0.84(+4.25%) |
Apr 22, 2009 | 18.52 | 20.19 | 18.33 | 19.82 | 12,565,352 | +0.77(+4.03%) |
Apr 21, 2009 | 18.66 | 19.09 | 18.52 | 19.05 | 6,891,858 | +0.23(+1.23%) |
Apr 20, 2009 | 19.33 | 19.53 | 18.80 | 18.82 | 8,029,089 | -1.49(-7.34%) |
Apr 17, 2009 | 20.47 | 20.87 | 19.83 | 20.31 | 10,221,567 | -0.12(-0.58%) |
Apr 16, 2009 | 19.12 | 20.74 | 18.97 | 20.43 | 9,995,962 | +1.18(+6.16%) |
Apr 15, 2009 | 18.53 | 19.29 | 18.52 | 19.24 | 8,140,766 | +0.40(+2.14%) |
Apr 14, 2009 | 19.11 | 19.38 | 18.70 | 18.84 | 6,088,401 | -0.69(-3.51%) |
Apr 13, 2009 | 18.85 | 19.76 | 18.50 | 19.53 | 7,186,436 | +0.45(+2.34%) |
Apr 09, 2009 | 18.53 | 19.32 | 18.14 | 19.08 | 9,005,460 | +1.20(+6.71%) |
Apr 08, 2009 | 17.83 | 18.04 | 17.56 | 17.88 | 5,032,772 | +0.37(+2.09%) |
Apr 07, 2009 | 17.87 | 17.93 | 17.41 | 17.51 | 7,065,550 | -0.93(-5.05%) |
Apr 06, 2009 | 18.78 | 18.78 | 18.08 | 18.45 | 7,441,234 | -0.57(-3.02%) |
Apr 03, 2009 | 18.08 | 19.11 | 17.92 | 19.02 | 8,794,143 | +0.99(+5.50%) |
Apr 02, 2009 | 17.48 | 18.58 | 17.28 | 18.03 | 10,367,853 | +0.86(+4.99%) |
Apr 01, 2009 | 15.97 | 17.30 | 15.84 | 17.17 | 8,969,628 | +1.07(+6.67%) |
Mar 31, 2009 | 16.01 | 16.39 | 15.75 | 16.10 | 7,772,048 | +0.51(+3.25%) |
Mar 30, 2009 | 15.93 | 16.06 | 15.43 | 15.59 | 6,734,901 | -1.65(-9.59%) |
Mar 26, 2009 | 16.89 | 17.54 | 16.78 | 17.25 | 13,826,140 | +0.32(+1.89%) |
Mar 25, 2009 | 16.77 | 17.21 | 16.37 | 16.92 | 12,723,333 | -0.09(-0.53%) |
Mar 24, 2009 | 17.15 | 18.59 | 16.83 | 17.01 | 20,495,896 | -0.36(-2.06%) |
Mar 23, 2009 | 16.72 | 17.51 | 16.51 | 17.37 | 16,347,292 | +1.50(+9.44%) |
Mar 20, 2009 | 16.57 | 16.69 | 15.56 | 15.87 | 9,008,080 | -0.80(-4.80%) |
Mar 19, 2009 | 16.78 | 16.95 | 16.51 | 16.68 | 7,806,744 | +0.23(+1.38%) |
Mar 18, 2009 | 16.02 | 16.84 | 15.75 | 16.45 | 8,040,184 | +0.37(+2.27%) |
Mar 17, 2009 | 15.02 | 16.08 | 15.02 | 16.08 | 6,452,568 | +0.80(+5.27%) |
Mar 16, 2009 | 15.65 | 16.01 | 15.26 | 15.28 | 7,170,893 | -0.03(-0.20%) |
Mar 13, 2009 | 15.55 | 15.69 | 14.93 | 15.31 | 0 | -0.15(-0.96%) |
Mar 12, 2009 | 14.29 | 15.49 | 14.13 | 15.46 | 9,798,140 | +0.80(+5.44%) |
Mar 11, 2009 | 14.78 | 15.17 | 14.42 | 14.66 | 9,689,088 | +0.37(+2.55%) |
Mar 10, 2009 | 13.30 | 14.30 | 13.09 | 14.29 | 16,480,855 | +1.64(+12.96%) |
Mar 09, 2009 | 12.80 | 13.41 | 12.52 | 12.65 | 9,731,323 | -0.24(-1.85%) |
Mar 06, 2009 | 13.40 | 13.56 | 12.57 | 12.89 | 0 | -0.60(-4.42%) |
Mar 05, 2009 | 14.33 | 14.62 | 13.33 | 13.49 | 12,696,398 | -1.06(-7.27%) |
Mar 04, 2009 | 14.15 | 14.93 | 13.94 | 14.55 | 14,263,710 | +0.98(+7.19%) |