Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.86 | 16.64 | 15.86 | 16.63 | 13,175,046 | +1.02(+6.50%) |
May 28, 2009 | 16.05 | 16.10 | 15.37 | 15.62 | 9,147,672 | -0.24(-1.50%) |
May 27, 2009 | 16.29 | 16.47 | 15.77 | 15.85 | 7,872,012 | -0.51(-3.14%) |
May 26, 2009 | 15.59 | 16.49 | 15.56 | 16.37 | 7,476,651 | +0.57(+3.59%) |
May 22, 2009 | 15.95 | 16.18 | 15.66 | 15.80 | 10,135,224 | -0.03(-0.16%) |
May 21, 2009 | 16.60 | 16.77 | 15.65 | 15.83 | 16,201,089 | -0.91(-5.46%) |
May 20, 2009 | 17.33 | 17.33 | 16.67 | 16.74 | 7,578,792 | -0.47(-2.76%) |
May 19, 2009 | 16.95 | 17.44 | 16.93 | 17.21 | 7,912,323 | +0.15(+0.87%) |
May 18, 2009 | 16.88 | 17.07 | 16.67 | 17.07 | 9,447,246 | +0.41(+2.45%) |
May 15, 2009 | 17.06 | 17.08 | 16.62 | 16.66 | 10,252,890 | -0.40(-2.35%) |
May 14, 2009 | 16.84 | 17.20 | 16.59 | 17.06 | 8,585,892 | +0.20(+1.19%) |
May 13, 2009 | 17.27 | 17.27 | 16.78 | 16.86 | 11,103,102 | -0.58(-3.35%) |
May 12, 2009 | 17.69 | 17.70 | 17.04 | 17.44 | 9,833,850 | -0.21(-1.17%) |
May 11, 2009 | 17.38 | 17.94 | 17.06 | 17.65 | 9,236,880 | +0.01(+0.04%) |
May 08, 2009 | 17.80 | 18.21 | 17.27 | 17.64 | 10,147,023 | -0.03(-0.20%) |
May 07, 2009 | 17.80 | 18.28 | 17.45 | 17.68 | 14,906,511 | +0.15(+0.84%) |
May 06, 2009 | 17.18 | 17.66 | 17.06 | 17.53 | 13,813,911 | +0.57(+3.35%) |
May 05, 2009 | 16.54 | 17.13 | 16.54 | 16.96 | 15,658,146 | +0.43(+2.61%) |
May 04, 2009 | 16.46 | 16.60 | 15.90 | 16.53 | 13,628,916 | +0.66(+4.17%) |
May 01, 2009 | 15.92 | 16.10 | 15.56 | 15.87 | 7,690,311 | -0.10(-0.65%) |
Apr 30, 2009 | 16.77 | 16.77 | 15.75 | 15.97 | 13,520,682 | -0.29(-1.80%) |
Apr 29, 2009 | 15.67 | 16.39 | 15.63 | 16.26 | 10,870,749 | +0.81(+5.23%) |
Apr 28, 2009 | 15.62 | 16.00 | 15.44 | 15.45 | 16,390,413 | -0.65(-4.02%) |
Apr 27, 2009 | 16.22 | 16.70 | 15.89 | 16.10 | 12,921,723 | -0.59(-3.54%) |
Apr 24, 2009 | 15.17 | 17.19 | 15.11 | 16.69 | 29,212,568 | +1.53(+10.06%) |
Apr 23, 2009 | 15.14 | 15.37 | 14.61 | 15.17 | 10,700,541 | +0.12(+0.83%) |
Apr 22, 2009 | 14.03 | 15.44 | 14.00 | 15.04 | 17,317,016 | +0.71(+4.99%) |
Apr 21, 2009 | 13.80 | 14.38 | 13.78 | 14.33 | 8,788,707 | +0.33(+2.37%) |
Apr 20, 2009 | 14.13 | 14.77 | 13.94 | 14.00 | 15,081,021 | -0.49(-3.35%) |
Apr 17, 2009 | 12.99 | 14.72 | 12.68 | 14.48 | 38,965,068 | +1.37(+10.47%) |
Apr 16, 2009 | 13.65 | 14.15 | 12.58 | 13.11 | 52,448,976 | +0.07(+0.50%) |
Apr 15, 2009 | 13.07 | 13.28 | 12.80 | 13.05 | 12,212,424 | -0.07(-0.56%) |
Apr 14, 2009 | 13.00 | 13.43 | 12.70 | 13.12 | 20,096,846 | +0.37(+2.92%) |
Apr 13, 2009 | 12.21 | 13.05 | 12.21 | 12.75 | 15,979,005 | +0.28(+2.21%) |
Apr 09, 2009 | 11.55 | 12.54 | 11.53 | 12.47 | 20,825,460 | +1.20(+10.61%) |
Apr 08, 2009 | 10.72 | 11.29 | 10.61 | 11.27 | 13,623,849 | +0.52(+4.85%) |
Apr 07, 2009 | 10.44 | 10.88 | 10.44 | 10.75 | 14,533,992 | -0.23(-2.12%) |
Apr 06, 2009 | 10.72 | 11.01 | 10.65 | 10.99 | 9,468,918 | +0.24(+2.22%) |
Apr 03, 2009 | 10.94 | 11.07 | 10.67 | 10.75 | 10,642,716 | -0.18(-1.61%) |
Apr 02, 2009 | 10.64 | 11.02 | 10.53 | 10.92 | 16,752,420 | +0.44(+4.22%) |
Apr 01, 2009 | 10.35 | 10.55 | 10.17 | 10.48 | 11,640,348 | -0.11(-1.08%) |
Mar 31, 2009 | 10.56 | 10.84 | 10.39 | 10.60 | 7,901,604 | +0.16(+1.56%) |
Mar 30, 2009 | 10.50 | 10.59 | 10.32 | 10.43 | 6,820,857 | -0.38(-3.51%) |
Mar 26, 2009 | 10.89 | 10.89 | 10.50 | 10.81 | 10,864,125 | +0.12(+1.15%) |
Mar 25, 2009 | 10.64 | 10.97 | 10.39 | 10.69 | 9,168,813 | +0.13(+1.20%) |
Mar 24, 2009 | 10.58 | 10.75 | 10.48 | 10.56 | 11,568,798 | -0.24(-2.21%) |
Mar 23, 2009 | 10.62 | 10.81 | 10.39 | 10.80 | 12,503,727 | +0.39(+3.78%) |
Mar 20, 2009 | 10.90 | 10.92 | 10.30 | 10.41 | 15,242,967 | -0.39(-3.60%) |
Mar 19, 2009 | 11.43 | 11.43 | 10.67 | 10.80 | 12,571,839 | -0.51(-4.55%) |
Mar 18, 2009 | 11.31 | 11.58 | 11.01 | 11.31 | 17,599,572 | -0.37(-3.14%) |
Mar 17, 2009 | 11.53 | 11.68 | 11.12 | 11.68 | 9,346,509 | +0.48(+4.27%) |
Mar 16, 2009 | 11.47 | 11.66 | 11.18 | 11.20 | 9,616,104 | -0.25(-2.15%) |
Mar 13, 2009 | 11.49 | 11.52 | 11.21 | 11.45 | 9,910,962 | -0.02(-0.20%) |
Mar 12, 2009 | 10.77 | 11.53 | 10.56 | 11.47 | 19,734,380 | +0.63(+5.83%) |
Mar 11, 2009 | 11.26 | 11.29 | 10.70 | 10.84 | 12,569,751 | -0.40(-3.53%) |
Mar 10, 2009 | 10.89 | 11.28 | 10.73 | 11.24 | 10,029,177 | +0.47(+4.39%) |
Mar 09, 2009 | 10.56 | 11.16 | 10.56 | 10.76 | 11,429,217 | +0.11(+1.02%) |
Mar 06, 2009 | 10.17 | 10.66 | 10.11 | 10.65 | 15,630,399 | +0.63(+6.31%) |
Mar 05, 2009 | 10.30 | 10.37 | 9.977 | 10.02 | 17,389,476 | -0.17(-1.63%) |
Mar 04, 2009 | 10.00 | 10.41 | 9.886 | 10.19 | 15,553,278 | +0.71(+7.45%) |