Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.40 | 18.52 | 18.09 | 18.27 | 19,655,178 | +0.13(+0.70%) |
May 28, 2009 | 17.63 | 18.36 | 17.38 | 18.14 | 19,475,860 | +0.64(+3.64%) |
May 27, 2009 | 17.77 | 17.93 | 17.46 | 17.50 | 19,237,984 | -0.09(-0.50%) |
May 26, 2009 | 16.66 | 17.59 | 16.52 | 17.59 | 17,739,024 | +0.69(+4.08%) |
May 22, 2009 | 17.20 | 17.36 | 16.86 | 16.90 | 11,965,218 | -0.03(-0.19%) |
May 21, 2009 | 17.24 | 17.30 | 16.69 | 16.93 | 17,374,496 | -0.71(-4.05%) |
May 20, 2009 | 17.67 | 18.48 | 17.55 | 17.65 | 24,749,754 | +0.24(+1.37%) |
May 19, 2009 | 17.70 | 17.87 | 17.21 | 17.41 | 19,978,380 | -0.13(-0.77%) |
May 18, 2009 | 17.10 | 17.61 | 17.09 | 17.54 | 16,140,572 | +0.75(+4.44%) |
May 15, 2009 | 17.11 | 17.50 | 16.62 | 16.80 | 17,058,862 | -0.49(-2.85%) |
May 14, 2009 | 17.23 | 17.54 | 16.86 | 17.29 | 19,845,222 | -0.09(-0.50%) |
May 13, 2009 | 17.82 | 17.88 | 17.11 | 17.38 | 22,449,444 | -0.84(-4.62%) |
May 12, 2009 | 17.87 | 18.50 | 17.48 | 18.22 | 26,779,434 | +0.55(+3.10%) |
May 11, 2009 | 18.28 | 18.28 | 17.61 | 17.67 | 18,222,822 | -0.84(-4.54%) |
May 08, 2009 | 18.20 | 18.72 | 18.01 | 18.51 | 22,139,804 | +0.63(+3.50%) |
May 07, 2009 | 19.23 | 19.23 | 17.58 | 17.88 | 20,007,258 | -0.47(-2.55%) |
May 06, 2009 | 18.03 | 18.49 | 17.93 | 18.35 | 20,300,554 | +0.77(+4.38%) |
May 05, 2009 | 18.08 | 18.13 | 17.10 | 17.58 | 18,874,602 | -0.10(-0.58%) |
May 04, 2009 | 16.82 | 17.73 | 16.82 | 17.69 | 19,641,088 | +1.13(+6.86%) |
May 01, 2009 | 16.06 | 16.79 | 15.96 | 16.55 | 15,954,562 | +0.51(+3.17%) |
Apr 30, 2009 | 16.41 | 16.65 | 15.65 | 16.04 | 22,873,402 | -0.21(-1.27%) |
Apr 29, 2009 | 15.74 | 16.50 | 15.68 | 16.25 | 16,895,946 | +0.67(+4.28%) |
Apr 28, 2009 | 15.37 | 15.81 | 15.37 | 15.58 | 19,002,792 | -0.29(-1.85%) |
Apr 27, 2009 | 15.82 | 16.06 | 15.47 | 15.88 | 18,688,246 | -0.48(-2.96%) |
Apr 24, 2009 | 16.11 | 16.53 | 16.01 | 16.36 | 22,122,246 | +0.66(+4.19%) |
Apr 23, 2009 | 15.91 | 15.96 | 15.17 | 15.70 | 23,380,694 | -0.06(-0.40%) |
Apr 22, 2009 | 15.00 | 16.19 | 14.96 | 15.77 | 29,142,596 | -0.06(-0.35%) |
Apr 21, 2009 | 14.45 | 16.06 | 14.45 | 15.82 | 37,967,804 | +0.91(+6.12%) |
Apr 20, 2009 | 14.34 | 15.43 | 14.30 | 14.91 | 37,737,404 | +0.01(+0.05%) |
Apr 17, 2009 | 14.66 | 15.08 | 14.50 | 14.90 | 22,548,900 | +0.17(+1.13%) |
Apr 16, 2009 | 14.34 | 14.89 | 14.04 | 14.73 | 25,230,034 | +0.56(+3.98%) |
Apr 15, 2009 | 13.93 | 14.28 | 13.77 | 14.17 | 22,148,498 | +0.17(+1.19%) |
Apr 14, 2009 | 13.28 | 14.16 | 13.21 | 14.00 | 26,216,772 | +0.54(+4.01%) |
Apr 13, 2009 | 13.25 | 13.62 | 13.01 | 13.47 | 16,605,200 | -0.12(-0.88%) |
Apr 09, 2009 | 13.54 | 13.69 | 13.25 | 13.58 | 14,069,688 | +0.47(+3.57%) |
Apr 08, 2009 | 12.99 | 13.31 | 12.50 | 13.12 | 18,075,276 | +0.21(+1.60%) |
Apr 07, 2009 | 13.17 | 13.25 | 12.81 | 12.91 | 14,890,742 | -0.57(-4.24%) |
Apr 06, 2009 | 13.56 | 13.60 | 13.13 | 13.48 | 15,844,163 | -0.27(-1.96%) |
Apr 03, 2009 | 12.95 | 13.87 | 12.93 | 13.75 | 30,257,282 | +0.80(+6.19%) |
Apr 02, 2009 | 13.00 | 13.23 | 12.65 | 12.95 | 26,238,260 | +0.61(+4.95%) |
Apr 01, 2009 | 11.93 | 12.57 | 11.76 | 12.34 | 22,863,926 | +0.06(+0.52%) |
Mar 31, 2009 | 12.73 | 12.84 | 12.16 | 12.27 | 20,922,376 | -0.28(-2.21%) |
Mar 30, 2009 | 12.86 | 12.93 | 12.29 | 12.55 | 18,460,514 | -1.14(-8.34%) |
Mar 26, 2009 | 13.96 | 14.24 | 13.58 | 13.70 | 26,957,112 | -0.13(-0.98%) |
Mar 25, 2009 | 14.52 | 14.52 | 13.29 | 13.83 | 28,850,890 | -0.68(-4.70%) |
Mar 24, 2009 | 14.18 | 14.68 | 13.96 | 14.51 | 16,754,519 | +0.18(+1.27%) |
Mar 23, 2009 | 14.08 | 14.35 | 14.00 | 14.33 | 24,414,346 | +0.97(+7.24%) |
Mar 20, 2009 | 14.27 | 14.49 | 13.28 | 13.36 | 27,386,914 | -1.25(-8.55%) |
Mar 19, 2009 | 14.28 | 14.67 | 14.04 | 14.61 | 26,235,676 | +0.80(+5.77%) |
Mar 18, 2009 | 13.63 | 13.97 | 13.07 | 13.81 | 25,391,452 | +0.08(+0.58%) |
Mar 17, 2009 | 13.01 | 13.82 | 12.79 | 13.73 | 18,013,286 | +0.67(+5.16%) |
Mar 16, 2009 | 12.82 | 13.48 | 12.70 | 13.06 | 15,928,053 | +0.28(+2.17%) |
Mar 13, 2009 | 13.26 | 13.37 | 12.62 | 12.78 | 0 | -0.12(-0.92%) |
Mar 12, 2009 | 12.68 | 12.95 | 12.10 | 12.90 | 21,011,012 | +0.39(+3.11%) |
Mar 11, 2009 | 13.08 | 13.08 | 12.18 | 12.51 | 21,328,006 | -0.44(-3.43%) |
Mar 10, 2009 | 12.76 | 13.21 | 12.71 | 12.96 | 24,408,622 | +0.48(+3.88%) |
Mar 09, 2009 | 12.20 | 13.05 | 11.99 | 12.47 | 28,422,996 | +0.48(+3.97%) |
Mar 06, 2009 | 12.31 | 12.72 | 11.65 | 12.00 | 0 | -0.21(-1.69%) |
Mar 05, 2009 | 12.57 | 12.90 | 12.00 | 12.20 | 20,288,900 | -0.76(-5.87%) |
Mar 04, 2009 | 12.55 | 13.47 | 12.35 | 12.97 | 26,016,652 | +1.25(+10.63%) |