Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.70 | 16.97 | 16.53 | 16.95 | 14,595,916 | +0.40(+2.41%) |
May 28, 2009 | 16.54 | 16.65 | 16.18 | 16.55 | 14,399,187 | +0.16(+0.97%) |
May 27, 2009 | 16.94 | 17.02 | 16.39 | 16.39 | 14,378,343 | -0.55(-3.25%) |
May 26, 2009 | 16.46 | 16.96 | 16.21 | 16.94 | 21,340,414 | +0.60(+3.64%) |
May 22, 2009 | 16.39 | 16.57 | 16.26 | 16.35 | 11,754,267 | -0.06(-0.37%) |
May 21, 2009 | 16.66 | 16.77 | 16.24 | 16.41 | 27,263,074 | -0.51(-3.03%) |
May 20, 2009 | 17.17 | 17.40 | 16.92 | 16.92 | 17,670,354 | +0.02(+0.09%) |
May 19, 2009 | 16.99 | 17.12 | 16.83 | 16.90 | 26,143,294 | -0.13(-0.75%) |
May 18, 2009 | 16.51 | 17.03 | 16.51 | 17.03 | 13,965,542 | +0.60(+3.67%) |
May 15, 2009 | 16.48 | 16.72 | 16.30 | 16.43 | 23,216,002 | +0.01(+0.05%) |
May 14, 2009 | 16.26 | 16.63 | 16.26 | 16.42 | 13,682,375 | +0.12(+0.74%) |
May 13, 2009 | 16.59 | 16.77 | 16.24 | 16.30 | 16,559,591 | -0.70(-4.14%) |
May 12, 2009 | 17.39 | 17.39 | 16.70 | 17.00 | 16,899,322 | -0.19(-1.08%) |
May 11, 2009 | 17.36 | 17.50 | 17.17 | 17.19 | 13,875,794 | -0.53(-2.98%) |
May 08, 2009 | 17.23 | 17.72 | 17.23 | 17.72 | 12,376,092 | +0.73(+4.30%) |
May 07, 2009 | 17.60 | 17.63 | 16.96 | 16.99 | 22,791,780 | -0.46(-2.63%) |
May 06, 2009 | 17.34 | 17.51 | 17.11 | 17.45 | 24,850,846 | +0.27(+1.58%) |
May 05, 2009 | 17.06 | 17.25 | 16.97 | 17.17 | 13,193,302 | +0.05(+0.31%) |
May 04, 2009 | 17.06 | 17.21 | 17.02 | 17.12 | 12,711,210 | +0.54(+3.27%) |
May 01, 2009 | 16.41 | 16.76 | 16.32 | 16.58 | 12,011,677 | +0.18(+1.10%) |
Apr 30, 2009 | 16.68 | 16.82 | 16.32 | 16.40 | 15,104,147 | +0.06(+0.37%) |
Apr 29, 2009 | 15.96 | 16.54 | 15.96 | 16.34 | 19,050,416 | +0.53(+3.34%) |
Apr 28, 2009 | 15.85 | 16.07 | 15.68 | 15.81 | 12,685,251 | -0.19(-1.18%) |
Apr 27, 2009 | 16.20 | 16.35 | 15.96 | 16.00 | 10,589,612 | -0.32(-1.98%) |
Apr 24, 2009 | 16.20 | 16.43 | 16.04 | 16.32 | 12,310,362 | +0.33(+2.07%) |
Apr 23, 2009 | 15.95 | 16.04 | 15.59 | 15.99 | 11,240,419 | +0.17(+1.10%) |
Apr 22, 2009 | 15.38 | 16.19 | 15.38 | 15.82 | 18,227,432 | +0.25(+1.60%) |
Apr 21, 2009 | 15.09 | 15.61 | 15.06 | 15.57 | 9,484,885 | +0.36(+2.38%) |
Apr 20, 2009 | 15.65 | 15.68 | 15.15 | 15.21 | 14,925,551 | -0.70(-4.41%) |
Apr 17, 2009 | 16.03 | 16.08 | 15.80 | 15.91 | 13,163,932 | -0.01(-0.05%) |
Apr 16, 2009 | 15.63 | 16.02 | 15.42 | 15.92 | 20,613,004 | +0.52(+3.38%) |
Apr 15, 2009 | 15.20 | 15.56 | 15.14 | 15.40 | 13,399,773 | +0.14(+0.94%) |
Apr 14, 2009 | 15.30 | 15.60 | 15.19 | 15.25 | 17,858,126 | -0.23(-1.46%) |
Apr 13, 2009 | 15.23 | 15.61 | 15.12 | 15.48 | 18,150,038 | +0.05(+0.29%) |
Apr 09, 2009 | 15.02 | 15.55 | 15.02 | 15.43 | 24,432,806 | +0.72(+4.92%) |
Apr 08, 2009 | 14.73 | 14.81 | 14.50 | 14.71 | 15,636,181 | +0.13(+0.88%) |
Apr 07, 2009 | 14.78 | 14.91 | 14.57 | 14.58 | 12,292,546 | -0.43(-2.86%) |
Apr 06, 2009 | 14.82 | 15.14 | 14.65 | 15.01 | 10,328,023 | +0.04(+0.25%) |
Apr 03, 2009 | 14.97 | 15.05 | 14.78 | 14.97 | 14,827,847 | +0.02(+0.10%) |
Apr 02, 2009 | 14.50 | 15.16 | 14.47 | 14.96 | 17,485,134 | +0.76(+5.36%) |
Apr 01, 2009 | 13.76 | 14.21 | 13.66 | 14.20 | 11,482,488 | +0.31(+2.22%) |
Mar 31, 2009 | 14.01 | 14.22 | 13.76 | 13.89 | 14,277,332 | -0.14(-0.97%) |
Mar 30, 2009 | 14.05 | 14.08 | 13.63 | 14.02 | 11,568,509 | -0.78(-5.29%) |
Mar 26, 2009 | 14.27 | 14.81 | 14.24 | 14.81 | 21,935,050 | +0.75(+5.36%) |
Mar 25, 2009 | 14.06 | 14.48 | 13.68 | 14.05 | 14,242,842 | +0.11(+0.81%) |
Mar 24, 2009 | 13.87 | 14.31 | 13.84 | 13.94 | 19,534,730 | -0.11(-0.80%) |
Mar 23, 2009 | 13.66 | 14.12 | 13.65 | 14.05 | 11,250,433 | +0.95(+7.25%) |
Mar 20, 2009 | 13.60 | 13.63 | 13.01 | 13.11 | 16,587,579 | -0.72(-5.18%) |
Mar 19, 2009 | 13.94 | 14.00 | 13.63 | 13.82 | 11,640,769 | +0.04(+0.27%) |
Mar 18, 2009 | 13.43 | 13.96 | 13.14 | 13.78 | 16,641,172 | +0.26(+1.89%) |
Mar 17, 2009 | 13.25 | 13.53 | 13.02 | 13.53 | 11,155,150 | +0.38(+2.92%) |
Mar 16, 2009 | 13.18 | 13.60 | 13.12 | 13.14 | 15,297,208 | +0.14(+1.10%) |
Mar 13, 2009 | 13.19 | 13.30 | 12.79 | 13.00 | 0 | +0.02(+0.17%) |
Mar 12, 2009 | 12.71 | 13.13 | 12.38 | 12.98 | 11,265,304 | +0.41(+3.24%) |
Mar 11, 2009 | 12.65 | 12.83 | 12.43 | 12.57 | 12,398,487 | +0.09(+0.73%) |
Mar 10, 2009 | 11.78 | 12.52 | 11.78 | 12.48 | 13,692,085 | +0.90(+7.81%) |
Mar 09, 2009 | 11.67 | 11.94 | 11.42 | 11.58 | 12,917,483 | -0.11(-0.90%) |
Mar 06, 2009 | 11.95 | 12.08 | 11.41 | 11.68 | 0 | -0.05(-0.39%) |
Mar 05, 2009 | 12.10 | 12.13 | 11.67 | 11.73 | 17,876,882 | -0.56(-4.54%) |
Mar 04, 2009 | 12.28 | 12.51 | 11.94 | 12.28 | 14,503,927 | +0.18(+1.49%) |