Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.84 | 19.31 | 18.71 | 19.28 | 4,655,946 | +0.62(+3.30%) |
May 28, 2009 | 18.77 | 18.97 | 18.15 | 18.66 | 4,480,302 | +0.17(+0.91%) |
May 27, 2009 | 18.59 | 19.10 | 18.47 | 18.50 | 5,227,037 | -0.06(-0.32%) |
May 26, 2009 | 17.79 | 18.73 | 17.63 | 18.56 | 4,107,471 | +0.63(+3.54%) |
May 22, 2009 | 17.96 | 18.37 | 17.56 | 17.92 | 3,788,004 | +0.06(+0.34%) |
May 21, 2009 | 18.07 | 18.07 | 17.59 | 17.86 | 4,498,599 | -0.43(-2.35%) |
May 20, 2009 | 18.80 | 19.09 | 18.24 | 18.29 | 4,236,901 | -0.20(-1.11%) |
May 19, 2009 | 18.81 | 18.97 | 18.35 | 18.50 | 4,585,234 | -0.11(-0.59%) |
May 18, 2009 | 17.86 | 18.65 | 17.86 | 18.61 | 5,448,562 | +0.98(+5.58%) |
May 15, 2009 | 17.73 | 18.15 | 17.49 | 17.62 | 3,955,852 | -0.11(-0.62%) |
May 14, 2009 | 17.35 | 17.95 | 17.24 | 17.73 | 4,461,673 | +0.23(+1.30%) |
May 13, 2009 | 17.97 | 18.06 | 17.35 | 17.51 | 4,473,414 | -0.84(-4.59%) |
May 12, 2009 | 19.31 | 19.31 | 17.73 | 18.35 | 5,856,305 | -0.56(-2.97%) |
May 11, 2009 | 19.26 | 19.30 | 18.51 | 18.91 | 5,801,261 | -0.58(-3.00%) |
May 08, 2009 | 18.97 | 19.55 | 18.61 | 19.49 | 4,960,073 | +0.78(+4.17%) |
May 07, 2009 | 19.88 | 19.88 | 18.39 | 18.71 | 6,997,759 | -0.70(-3.59%) |
May 06, 2009 | 18.43 | 19.70 | 18.28 | 19.41 | 8,209,561 | +1.22(+6.71%) |
May 05, 2009 | 18.55 | 18.59 | 17.86 | 18.19 | 5,576,828 | -0.41(-2.18%) |
May 04, 2009 | 18.68 | 18.84 | 18.17 | 18.59 | 6,126,467 | +0.30(+1.63%) |
May 01, 2009 | 18.00 | 18.56 | 17.59 | 18.29 | 7,252,245 | +0.50(+2.81%) |
Apr 30, 2009 | 17.45 | 18.91 | 17.45 | 17.79 | 12,062,191 | +0.79(+4.65%) |
Apr 29, 2009 | 16.41 | 17.20 | 16.25 | 17.00 | 7,960,806 | +0.89(+5.53%) |
Apr 28, 2009 | 16.12 | 16.37 | 16.01 | 16.11 | 4,376,183 | -0.26(-1.59%) |
Apr 27, 2009 | 16.42 | 16.68 | 16.07 | 16.37 | 5,191,267 | -0.21(-1.30%) |
Apr 24, 2009 | 16.14 | 16.80 | 16.09 | 16.59 | 4,657,968 | +0.52(+3.23%) |
Apr 23, 2009 | 16.06 | 16.16 | 15.69 | 16.07 | 4,464,749 | +0.00(+0.02%) |
Apr 22, 2009 | 15.36 | 16.52 | 15.25 | 16.06 | 7,261,632 | +0.71(+4.61%) |
Apr 21, 2009 | 14.84 | 15.55 | 14.57 | 15.36 | 6,500,645 | +0.47(+3.15%) |
Apr 20, 2009 | 15.59 | 15.68 | 14.80 | 14.89 | 5,210,598 | -1.02(-6.41%) |
Apr 17, 2009 | 16.12 | 16.18 | 15.85 | 15.91 | 4,751,479 | -0.33(-2.02%) |
Apr 16, 2009 | 16.32 | 16.34 | 15.83 | 16.23 | 6,482,444 | +0.08(+0.52%) |
Apr 15, 2009 | 16.19 | 16.23 | 15.84 | 16.15 | 4,380,666 | +0.12(+0.75%) |
Apr 14, 2009 | 16.17 | 16.48 | 15.79 | 16.03 | 5,477,456 | -0.46(-2.80%) |
Apr 13, 2009 | 16.72 | 16.72 | 16.07 | 16.49 | 5,310,905 | -0.54(-3.18%) |
Apr 09, 2009 | 16.89 | 17.03 | 16.61 | 17.03 | 6,102,702 | +0.82(+5.08%) |
Apr 08, 2009 | 15.99 | 16.26 | 15.54 | 16.21 | 4,434,775 | +0.41(+2.59%) |
Apr 07, 2009 | 16.34 | 16.42 | 15.59 | 15.80 | 5,368,910 | -0.84(-5.04%) |
Apr 06, 2009 | 16.41 | 16.65 | 16.01 | 16.64 | 4,483,107 | -0.09(-0.56%) |
Apr 03, 2009 | 16.26 | 16.79 | 16.22 | 16.74 | 6,182,087 | +0.63(+3.92%) |
Apr 02, 2009 | 15.46 | 16.35 | 15.43 | 16.10 | 5,476,841 | +0.97(+6.43%) |
Apr 01, 2009 | 14.42 | 15.29 | 14.29 | 15.13 | 4,052,866 | +0.42(+2.89%) |
Mar 31, 2009 | 14.68 | 15.06 | 14.34 | 14.71 | 4,543,050 | +0.26(+1.81%) |
Mar 30, 2009 | 14.56 | 14.80 | 14.18 | 14.45 | 5,915,256 | -1.05(-6.75%) |
Mar 26, 2009 | 15.42 | 15.54 | 15.02 | 15.49 | 5,183,662 | +0.43(+2.84%) |
Mar 25, 2009 | 15.72 | 15.80 | 14.44 | 15.06 | 6,522,201 | -0.48(-3.12%) |
Mar 24, 2009 | 15.44 | 15.90 | 15.03 | 15.55 | 5,948,007 | -0.20(-1.25%) |
Mar 23, 2009 | 15.22 | 15.77 | 15.21 | 15.74 | 6,745,127 | +1.30(+8.98%) |
Mar 20, 2009 | 15.40 | 15.57 | 14.30 | 14.45 | 6,447,475 | -1.17(-7.49%) |
Mar 19, 2009 | 15.25 | 15.62 | 15.02 | 15.62 | 5,612,903 | +0.64(+4.25%) |
Mar 18, 2009 | 14.41 | 15.18 | 14.15 | 14.98 | 6,680,040 | +0.47(+3.23%) |
Mar 17, 2009 | 13.69 | 14.51 | 13.39 | 14.51 | 4,776,782 | +0.83(+6.03%) |
Mar 16, 2009 | 14.02 | 14.22 | 13.62 | 13.69 | 3,452,122 | -0.21(-1.55%) |
Mar 13, 2009 | 14.18 | 14.35 | 13.47 | 13.90 | 0 | -0.17(-1.21%) |
Mar 12, 2009 | 13.34 | 14.18 | 13.02 | 14.07 | 6,134,980 | +0.60(+4.45%) |
Mar 11, 2009 | 13.52 | 13.99 | 13.18 | 13.47 | 6,673,866 | +0.36(+2.72%) |
Mar 10, 2009 | 11.93 | 13.21 | 11.93 | 13.12 | 7,675,743 | +1.45(+12.45%) |
Mar 09, 2009 | 11.58 | 12.12 | 11.43 | 11.66 | 3,743,099 | -0.02(-0.16%) |
Mar 06, 2009 | 11.82 | 12.35 | 11.33 | 11.68 | 0 | -0.09(-0.73%) |
Mar 05, 2009 | 12.47 | 12.47 | 11.60 | 11.77 | 7,560,459 | -0.86(-6.84%) |
Mar 04, 2009 | 12.58 | 12.90 | 12.47 | 12.63 | 6,823,187 | +0.61(+5.05%) |