Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.10 | 22.81 | 21.60 | 22.76 | 22,696,772 | +0.86(+3.94%) |
May 28, 2009 | 21.42 | 22.04 | 21.41 | 21.90 | 18,576,630 | +0.72(+3.38%) |
May 27, 2009 | 21.70 | 22.05 | 21.07 | 21.18 | 23,135,010 | -0.55(-2.53%) |
May 26, 2009 | 20.76 | 21.74 | 20.62 | 21.73 | 22,064,006 | +0.73(+3.45%) |
May 22, 2009 | 20.97 | 21.29 | 20.65 | 21.00 | 16,203,681 | -0.21(-0.99%) |
May 21, 2009 | 20.22 | 21.34 | 20.13 | 21.21 | 33,753,680 | +0.94(+4.64%) |
May 20, 2009 | 21.59 | 21.79 | 20.07 | 20.27 | 47,201,224 | -0.90(-4.24%) |
May 19, 2009 | 20.77 | 21.74 | 20.39 | 21.17 | 121,470,008 | +0.70(+3.40%) |
May 18, 2009 | 18.69 | 20.51 | 18.68 | 20.48 | 55,840,688 | +1.61(+8.52%) |
May 15, 2009 | 19.18 | 19.30 | 18.61 | 18.87 | 16,974,694 | -0.35(-1.84%) |
May 14, 2009 | 18.03 | 19.54 | 17.88 | 19.22 | 22,900,546 | +1.18(+6.52%) |
May 13, 2009 | 19.03 | 19.29 | 17.81 | 18.05 | 26,348,754 | -0.77(-4.09%) |
May 12, 2009 | 19.32 | 19.49 | 17.98 | 18.81 | 24,339,810 | -0.24(-1.23%) |
May 11, 2009 | 20.73 | 20.93 | 18.99 | 19.05 | 27,413,044 | -2.39(-11.13%) |
May 08, 2009 | 19.80 | 21.56 | 19.07 | 21.44 | 37,046,932 | +3.18(+17.45%) |
May 07, 2009 | 19.17 | 20.80 | 17.93 | 18.25 | 39,392,148 | -0.92(-4.80%) |
May 06, 2009 | 17.78 | 19.66 | 17.46 | 19.17 | 33,149,300 | +1.92(+11.13%) |
May 05, 2009 | 17.82 | 18.04 | 17.08 | 17.25 | 21,123,924 | -1.05(-5.73%) |
May 04, 2009 | 17.13 | 18.43 | 17.12 | 18.30 | 27,332,500 | +1.48(+8.80%) |
May 01, 2009 | 16.59 | 17.06 | 16.45 | 16.82 | 11,869,208 | +0.10(+0.59%) |
Apr 30, 2009 | 17.04 | 17.04 | 16.41 | 16.72 | 21,682,404 | -0.08(-0.50%) |
Apr 29, 2009 | 16.66 | 17.19 | 16.54 | 16.81 | 22,369,860 | +0.39(+2.39%) |
Apr 28, 2009 | 16.62 | 16.90 | 16.24 | 16.41 | 23,202,466 | -0.78(-4.53%) |
Apr 27, 2009 | 17.64 | 18.13 | 16.97 | 17.19 | 22,495,490 | -1.02(-5.62%) |
Apr 24, 2009 | 18.13 | 18.59 | 17.28 | 18.22 | 27,142,340 | +0.19(+1.03%) |
Apr 23, 2009 | 16.90 | 18.20 | 16.55 | 18.03 | 23,952,772 | +1.38(+8.27%) |
Apr 22, 2009 | 16.96 | 18.08 | 16.55 | 16.65 | 34,800,248 | -1.04(-5.87%) |
Apr 21, 2009 | 13.86 | 17.71 | 13.72 | 17.69 | 43,621,668 | +2.68(+17.81%) |
Apr 20, 2009 | 16.17 | 16.32 | 14.93 | 15.02 | 26,942,828 | -1.70(-10.14%) |
Apr 17, 2009 | 17.01 | 17.39 | 16.14 | 16.71 | 26,213,340 | -0.09(-0.52%) |
Apr 16, 2009 | 17.61 | 17.63 | 15.62 | 16.80 | 36,754,496 | -0.69(-3.92%) |
Apr 15, 2009 | 16.61 | 17.56 | 16.17 | 17.49 | 21,439,126 | +0.57(+3.36%) |
Apr 14, 2009 | 18.62 | 18.71 | 16.82 | 16.92 | 30,495,628 | -2.20(-11.53%) |
Apr 13, 2009 | 17.26 | 19.29 | 16.94 | 19.12 | 23,022,624 | +1.33(+7.46%) |
Apr 09, 2009 | 16.19 | 18.05 | 15.68 | 17.80 | 39,445,836 | +2.56(+16.82%) |
Apr 08, 2009 | 15.29 | 15.63 | 14.80 | 15.23 | 24,551,598 | -0.58(-3.69%) |
Apr 07, 2009 | 15.65 | 16.41 | 15.46 | 15.82 | 23,264,780 | -0.44(-2.68%) |
Apr 06, 2009 | 15.87 | 16.55 | 15.32 | 16.25 | 24,069,260 | -0.00(-0.03%) |
Apr 03, 2009 | 15.61 | 16.27 | 15.29 | 16.26 | 21,149,864 | +0.74(+4.80%) |
Apr 02, 2009 | 16.05 | 16.07 | 14.75 | 15.51 | 37,227,952 | +0.55(+3.70%) |
Apr 01, 2009 | 14.80 | 15.66 | 14.41 | 14.96 | 27,202,792 | -0.12(-0.81%) |
Mar 31, 2009 | 14.30 | 15.54 | 14.16 | 15.08 | 28,853,152 | +1.37(+10.01%) |
Mar 30, 2009 | 14.35 | 14.72 | 13.67 | 13.71 | 27,116,996 | -1.05(-7.10%) |
Mar 26, 2009 | 14.90 | 15.02 | 14.18 | 14.76 | 23,013,588 | +0.14(+0.97%) |
Mar 25, 2009 | 14.70 | 15.45 | 13.52 | 14.62 | 26,381,528 | +0.33(+2.30%) |
Mar 24, 2009 | 14.34 | 15.72 | 14.09 | 14.29 | 32,118,280 | -0.40(-2.70%) |
Mar 23, 2009 | 13.77 | 14.80 | 13.65 | 14.68 | 28,882,536 | +2.59(+21.38%) |
Mar 20, 2009 | 13.31 | 13.44 | 12.08 | 12.10 | 25,121,898 | -1.35(-10.03%) |
Mar 19, 2009 | 14.40 | 14.48 | 13.12 | 13.45 | 26,093,302 | -0.79(-5.53%) |
Mar 18, 2009 | 12.33 | 14.30 | 12.16 | 14.23 | 34,836,840 | +1.70(+13.52%) |
Mar 17, 2009 | 11.15 | 12.57 | 11.04 | 12.54 | 22,493,106 | +1.21(+10.68%) |
Mar 16, 2009 | 11.37 | 12.45 | 11.31 | 11.33 | 23,678,114 | +0.23(+2.03%) |
Mar 13, 2009 | 11.80 | 11.80 | 10.60 | 11.10 | 0 | -0.58(-4.99%) |
Mar 12, 2009 | 10.74 | 11.72 | 10.14 | 11.69 | 26,857,446 | +0.93(+8.61%) |
Mar 11, 2009 | 10.24 | 11.12 | 9.853 | 10.76 | 23,569,238 | +0.64(+6.34%) |
Mar 10, 2009 | 9.375 | 10.21 | 9.030 | 10.12 | 26,226,606 | +1.49(+17.26%) |
Mar 09, 2009 | 8.574 | 9.275 | 8.310 | 8.628 | 22,685,410 | -0.18(-2.06%) |
Mar 06, 2009 | 9.520 | 10.01 | 8.496 | 8.809 | 0 | -0.65(-6.89%) |
Mar 05, 2009 | 10.44 | 10.51 | 9.020 | 9.461 | 30,192,078 | -1.46(-13.37%) |
Mar 04, 2009 | 11.02 | 11.41 | 10.30 | 10.92 | 24,441,574 | +0.16(+1.50%) |