Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.67 | 22.03 | 20.66 | 21.82 | 9,330,737 | +1.49(+7.31%) |
May 28, 2009 | 20.67 | 21.20 | 20.11 | 20.33 | 6,245,604 | -0.41(-1.96%) |
May 27, 2009 | 20.09 | 21.44 | 19.89 | 20.74 | 7,310,255 | +0.60(+2.99%) |
May 26, 2009 | 18.99 | 20.25 | 18.93 | 20.14 | 4,582,333 | +0.95(+4.95%) |
May 22, 2009 | 18.89 | 19.59 | 18.49 | 19.19 | 3,866,424 | +0.38(+2.04%) |
May 21, 2009 | 19.05 | 19.52 | 18.55 | 18.80 | 4,332,127 | -0.54(-2.81%) |
May 20, 2009 | 19.38 | 20.13 | 19.20 | 19.35 | 5,774,086 | +0.11(+0.57%) |
May 19, 2009 | 18.93 | 19.44 | 18.75 | 19.24 | 6,119,472 | +0.35(+1.84%) |
May 18, 2009 | 19.22 | 19.45 | 18.67 | 18.89 | 7,646,952 | -0.02(-0.11%) |
May 15, 2009 | 19.36 | 19.85 | 18.49 | 18.91 | 16,370,981 | -0.83(-4.22%) |
May 14, 2009 | 18.80 | 19.84 | 18.45 | 19.75 | 8,492,981 | +1.26(+6.82%) |
May 13, 2009 | 18.28 | 19.20 | 18.23 | 18.49 | 6,037,535 | -0.07(-0.39%) |
May 12, 2009 | 19.12 | 19.27 | 18.12 | 18.56 | 4,518,801 | +0.13(+0.71%) |
May 11, 2009 | 18.77 | 18.84 | 18.23 | 18.43 | 3,876,633 | -0.80(-4.15%) |
May 08, 2009 | 19.60 | 19.60 | 18.43 | 19.22 | 6,138,879 | -0.04(-0.19%) |
May 07, 2009 | 20.51 | 21.15 | 18.71 | 19.26 | 14,410,012 | +0.42(+2.23%) |
May 06, 2009 | 19.30 | 19.80 | 18.49 | 18.84 | 6,369,110 | -0.09(-0.46%) |
May 05, 2009 | 19.21 | 19.41 | 18.75 | 18.93 | 4,312,816 | -0.28(-1.47%) |
May 04, 2009 | 18.97 | 19.49 | 18.81 | 19.21 | 4,755,508 | +0.43(+2.28%) |
May 01, 2009 | 19.62 | 19.73 | 18.58 | 18.78 | 4,490,116 | -0.83(-4.21%) |
Apr 30, 2009 | 19.78 | 20.33 | 19.40 | 19.61 | 4,821,487 | +0.21(+1.08%) |
Apr 29, 2009 | 18.80 | 19.82 | 18.78 | 19.40 | 6,680,641 | +0.71(+3.80%) |
Apr 28, 2009 | 17.95 | 18.83 | 17.69 | 18.69 | 6,615,692 | +0.51(+2.83%) |
Apr 27, 2009 | 17.91 | 18.53 | 17.69 | 18.17 | 5,513,197 | -0.20(-1.10%) |
Apr 24, 2009 | 17.49 | 18.67 | 17.33 | 18.38 | 5,399,003 | +1.09(+6.33%) |
Apr 23, 2009 | 17.38 | 17.90 | 16.61 | 17.28 | 4,310,274 | -0.14(-0.79%) |
Apr 22, 2009 | 16.81 | 18.40 | 16.51 | 17.42 | 6,062,106 | +0.49(+2.91%) |
Apr 21, 2009 | 16.50 | 17.16 | 16.30 | 16.93 | 4,006,114 | +0.23(+1.39%) |
Apr 20, 2009 | 17.10 | 17.10 | 16.51 | 16.70 | 4,252,973 | -0.59(-3.44%) |
Apr 17, 2009 | 16.79 | 17.38 | 16.51 | 17.29 | 3,869,508 | +0.33(+1.97%) |
Apr 16, 2009 | 16.54 | 17.16 | 16.17 | 16.96 | 4,692,973 | +0.33(+2.01%) |
Apr 15, 2009 | 16.33 | 16.75 | 16.09 | 16.62 | 3,751,384 | +0.17(+1.01%) |
Apr 14, 2009 | 16.87 | 17.15 | 16.31 | 16.46 | 5,502,248 | -0.95(-5.45%) |
Apr 13, 2009 | 17.72 | 17.75 | 17.07 | 17.41 | 4,515,535 | -0.54(-2.99%) |
Apr 09, 2009 | 16.87 | 18.07 | 16.50 | 17.94 | 15,000,740 | -0.65(-3.51%) |
Apr 08, 2009 | 17.92 | 18.88 | 17.92 | 18.59 | 6,495,650 | +0.75(+4.18%) |
Apr 07, 2009 | 18.40 | 18.53 | 17.77 | 17.85 | 3,875,547 | -1.00(-5.31%) |
Apr 06, 2009 | 19.04 | 19.35 | 18.67 | 18.85 | 5,364,028 | -0.67(-3.45%) |
Apr 03, 2009 | 18.97 | 19.65 | 18.97 | 19.52 | 4,043,451 | +0.44(+2.32%) |
Apr 02, 2009 | 18.07 | 19.80 | 18.07 | 19.08 | 6,188,943 | +1.49(+8.49%) |
Apr 01, 2009 | 16.67 | 17.72 | 16.49 | 17.59 | 4,431,794 | +0.34(+1.97%) |
Mar 31, 2009 | 17.65 | 17.65 | 16.58 | 17.25 | 5,015,381 | -0.20(-1.12%) |
Mar 30, 2009 | 17.24 | 17.72 | 17.09 | 17.44 | 2,965,984 | -1.23(-6.60%) |
Mar 26, 2009 | 16.96 | 18.82 | 16.96 | 18.67 | 7,904,569 | +1.79(+10.60%) |
Mar 25, 2009 | 17.28 | 18.20 | 16.22 | 16.88 | 8,298,126 | -0.35(-2.02%) |
Mar 24, 2009 | 16.60 | 17.61 | 16.60 | 17.23 | 4,802,680 | +0.35(+2.06%) |
Mar 23, 2009 | 16.38 | 16.89 | 16.34 | 16.88 | 4,713,244 | +0.85(+5.29%) |
Mar 20, 2009 | 16.92 | 16.92 | 15.69 | 16.04 | 4,652,003 | -0.74(-4.41%) |
Mar 19, 2009 | 16.94 | 17.95 | 16.50 | 16.78 | 5,691,292 | -0.13(-0.77%) |
Mar 18, 2009 | 15.78 | 17.18 | 15.70 | 16.91 | 7,333,807 | +1.05(+6.63%) |
Mar 17, 2009 | 15.34 | 15.85 | 15.19 | 15.85 | 3,716,231 | +0.43(+2.82%) |
Mar 16, 2009 | 15.80 | 16.00 | 15.35 | 15.42 | 4,269,092 | -0.11(-0.70%) |
Mar 13, 2009 | 14.93 | 15.62 | 14.73 | 15.53 | 0 | +0.66(+4.43%) |
Mar 12, 2009 | 14.31 | 14.89 | 13.95 | 14.87 | 3,956,048 | +0.72(+5.12%) |
Mar 11, 2009 | 13.83 | 14.53 | 13.66 | 14.14 | 6,416,179 | +0.57(+4.16%) |
Mar 10, 2009 | 12.57 | 13.66 | 12.51 | 13.58 | 5,445,687 | +1.18(+9.53%) |
Mar 09, 2009 | 12.57 | 13.04 | 12.30 | 12.40 | 4,609,630 | -0.28(-2.17%) |
Mar 06, 2009 | 13.33 | 13.46 | 12.28 | 12.67 | 0 | -0.54(-4.11%) |
Mar 05, 2009 | 13.82 | 13.99 | 12.30 | 13.22 | 15,675,477 | -1.95(-12.85%) |
Mar 04, 2009 | 15.16 | 15.47 | 14.75 | 15.17 | 4,559,324 | +0.09(+0.62%) |