Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.38 | 17.38 | 16.58 | 17.32 | 5,532,748 | +0.54(+3.23%) |
May 28, 2009 | 18.71 | 18.71 | 16.73 | 16.77 | 8,341,139 | -1.02(-5.75%) |
May 27, 2009 | 17.79 | 18.19 | 17.50 | 17.80 | 8,484,672 | -1.23(-6.45%) |
May 26, 2009 | 17.86 | 19.21 | 17.54 | 19.02 | 3,681,819 | +0.98(+5.42%) |
May 22, 2009 | 18.26 | 18.42 | 17.73 | 18.05 | 2,170,237 | -0.12(-0.66%) |
May 21, 2009 | 18.56 | 18.73 | 17.98 | 18.17 | 1,763,495 | -0.46(-2.46%) |
May 20, 2009 | 18.71 | 19.38 | 18.50 | 18.62 | 2,890,417 | +0.08(+0.45%) |
May 19, 2009 | 18.44 | 18.93 | 18.31 | 18.54 | 1,828,184 | -0.01(-0.04%) |
May 18, 2009 | 18.44 | 18.58 | 18.14 | 18.55 | 2,071,231 | +0.28(+1.52%) |
May 15, 2009 | 18.08 | 18.64 | 17.95 | 18.27 | 2,280,460 | +0.15(+0.83%) |
May 14, 2009 | 18.08 | 18.64 | 17.94 | 18.12 | 2,534,327 | +0.07(+0.38%) |
May 13, 2009 | 18.25 | 18.44 | 17.97 | 18.05 | 2,578,213 | -0.52(-2.80%) |
May 12, 2009 | 19.20 | 19.66 | 18.29 | 18.57 | 2,806,494 | -0.71(-3.71%) |
May 11, 2009 | 18.77 | 19.71 | 18.47 | 19.29 | 2,604,420 | +0.10(+0.51%) |
May 08, 2009 | 19.20 | 19.74 | 18.56 | 19.19 | 2,830,020 | -0.05(-0.27%) |
May 07, 2009 | 20.28 | 21.02 | 18.84 | 19.24 | 5,151,845 | -1.08(-5.30%) |
May 06, 2009 | 20.98 | 21.02 | 19.96 | 20.32 | 2,593,399 | -0.45(-2.17%) |
May 05, 2009 | 20.97 | 21.42 | 20.58 | 20.77 | 2,874,390 | -0.56(-2.65%) |
May 04, 2009 | 21.21 | 21.33 | 21.04 | 21.33 | 2,551,171 | +0.95(+4.65%) |
May 01, 2009 | 20.90 | 21.05 | 20.25 | 20.39 | 1,922,059 | -0.41(-1.99%) |
Apr 30, 2009 | 20.35 | 21.34 | 20.17 | 20.80 | 3,548,295 | +0.72(+3.60%) |
Apr 29, 2009 | 20.36 | 20.62 | 19.90 | 20.08 | 4,400,456 | -0.13(-0.63%) |
Apr 28, 2009 | 19.79 | 20.54 | 19.79 | 20.20 | 3,453,568 | +0.23(+1.13%) |
Apr 27, 2009 | 20.04 | 20.42 | 19.57 | 19.98 | 3,284,239 | -0.20(-0.97%) |
Apr 24, 2009 | 19.58 | 20.32 | 19.57 | 20.17 | 3,312,815 | +0.67(+3.43%) |
Apr 23, 2009 | 20.09 | 20.47 | 19.00 | 19.50 | 5,359,879 | -0.40(-2.00%) |
Apr 22, 2009 | 19.17 | 20.63 | 19.03 | 19.90 | 3,175,644 | +0.36(+1.85%) |
Apr 21, 2009 | 19.17 | 19.59 | 18.81 | 19.54 | 2,768,598 | +0.33(+1.72%) |
Apr 20, 2009 | 19.44 | 19.96 | 19.03 | 19.21 | 4,146,572 | -0.29(-1.50%) |
Apr 17, 2009 | 19.24 | 19.59 | 19.11 | 19.50 | 2,095,203 | +0.29(+1.53%) |
Apr 16, 2009 | 18.47 | 19.44 | 18.47 | 19.21 | 3,144,074 | +0.84(+4.59%) |
Apr 15, 2009 | 18.04 | 18.52 | 17.89 | 18.37 | 3,657,152 | +0.26(+1.41%) |
Apr 14, 2009 | 18.04 | 18.68 | 17.50 | 18.11 | 4,509,556 | +0.04(+0.21%) |
Apr 13, 2009 | 17.85 | 18.29 | 17.47 | 18.08 | 3,981,741 | -0.14(-0.74%) |
Apr 09, 2009 | 17.50 | 18.29 | 17.13 | 18.21 | 4,409,203 | +1.03(+6.00%) |
Apr 08, 2009 | 16.13 | 17.23 | 16.13 | 17.18 | 3,569,099 | +1.10(+6.83%) |
Apr 07, 2009 | 16.22 | 16.35 | 15.86 | 16.08 | 1,752,417 | -0.32(-1.93%) |
Apr 06, 2009 | 16.72 | 16.74 | 16.07 | 16.40 | 2,561,397 | -0.42(-2.51%) |
Apr 03, 2009 | 16.40 | 16.95 | 16.37 | 16.82 | 3,075,056 | +0.18(+1.09%) |
Apr 02, 2009 | 16.19 | 17.18 | 16.13 | 16.64 | 3,316,774 | +0.79(+4.99%) |
Apr 01, 2009 | 15.34 | 15.92 | 15.13 | 15.85 | 2,815,006 | +0.21(+1.35%) |
Mar 31, 2009 | 15.96 | 16.07 | 15.31 | 15.64 | 2,065,405 | -0.29(-1.84%) |
Mar 30, 2009 | 15.85 | 15.95 | 15.46 | 15.93 | 1,626,280 | -0.71(-4.29%) |
Mar 26, 2009 | 16.01 | 16.90 | 15.88 | 16.65 | 4,348,578 | +0.83(+5.23%) |
Mar 25, 2009 | 15.65 | 16.28 | 15.31 | 15.82 | 3,525,809 | +0.33(+2.14%) |
Mar 24, 2009 | 15.57 | 15.78 | 15.29 | 15.49 | 3,599,504 | -0.28(-1.77%) |
Mar 23, 2009 | 15.48 | 15.77 | 15.39 | 15.76 | 3,618,436 | +0.96(+6.45%) |
Mar 20, 2009 | 15.48 | 15.48 | 14.52 | 14.81 | 4,101,262 | -0.84(-5.36%) |
Mar 19, 2009 | 15.67 | 15.80 | 15.31 | 15.65 | 4,146,962 | -0.08(-0.50%) |
Mar 18, 2009 | 15.25 | 15.95 | 14.97 | 15.73 | 4,387,487 | +0.32(+2.05%) |
Mar 17, 2009 | 14.75 | 15.42 | 14.68 | 15.41 | 3,887,831 | +0.65(+4.44%) |
Mar 16, 2009 | 15.33 | 15.49 | 14.64 | 14.76 | 5,133,969 | -0.39(-2.58%) |
Mar 13, 2009 | 15.05 | 15.52 | 14.90 | 15.15 | 0 | +0.05(+0.35%) |
Mar 12, 2009 | 14.79 | 15.16 | 14.74 | 15.10 | 6,298,905 | +0.19(+1.26%) |
Mar 11, 2009 | 14.88 | 15.76 | 14.66 | 14.91 | 9,485,977 | +0.93(+6.62%) |
Mar 10, 2009 | 13.54 | 14.34 | 13.37 | 13.98 | 9,073,978 | +0.65(+4.91%) |
Mar 09, 2009 | 13.24 | 14.18 | 12.79 | 13.33 | 7,094,146 | +0.15(+1.14%) |
Mar 06, 2009 | 13.12 | 13.32 | 12.82 | 13.18 | 0 | +0.35(+2.76%) |
Mar 05, 2009 | 12.88 | 13.62 | 12.64 | 12.82 | 7,424,985 | -0.08(-0.64%) |
Mar 04, 2009 | 12.58 | 13.37 | 12.35 | 12.91 | 13,438,033 | +1.81(+16.27%) |