Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.47 | 18.84 | 18.11 | 18.80 | 2,932,484 | +0.60(+3.30%) |
May 28, 2009 | 18.23 | 18.43 | 17.72 | 18.20 | 4,153,146 | +0.25(+1.38%) |
May 27, 2009 | 18.61 | 18.74 | 17.84 | 17.95 | 4,399,631 | -0.68(-3.63%) |
May 26, 2009 | 17.48 | 18.79 | 17.40 | 18.62 | 4,360,449 | +1.04(+5.94%) |
May 22, 2009 | 18.26 | 18.26 | 17.55 | 17.58 | 2,892,150 | -0.44(-2.47%) |
May 21, 2009 | 17.65 | 18.22 | 17.50 | 18.02 | 4,650,447 | +0.05(+0.29%) |
May 20, 2009 | 18.59 | 18.88 | 17.87 | 17.97 | 5,920,373 | -0.14(-0.80%) |
May 19, 2009 | 18.55 | 18.64 | 17.88 | 18.11 | 5,039,209 | -0.35(-1.91%) |
May 18, 2009 | 17.28 | 18.59 | 17.26 | 18.47 | 4,810,215 | +1.37(+8.04%) |
May 15, 2009 | 17.59 | 17.75 | 16.76 | 17.09 | 3,643,959 | -0.59(-3.36%) |
May 14, 2009 | 17.03 | 17.97 | 16.74 | 17.69 | 4,490,815 | +0.41(+2.37%) |
May 13, 2009 | 17.87 | 17.91 | 17.00 | 17.28 | 4,966,907 | -1.21(-6.56%) |
May 12, 2009 | 18.73 | 18.87 | 17.70 | 18.49 | 5,511,469 | -0.05(-0.28%) |
May 11, 2009 | 18.69 | 19.03 | 18.48 | 18.54 | 6,035,269 | -0.73(-3.80%) |
May 08, 2009 | 18.33 | 19.40 | 18.07 | 19.28 | 10,591,506 | +1.21(+6.68%) |
May 07, 2009 | 19.40 | 19.41 | 17.59 | 18.07 | 13,098,691 | -1.10(-5.72%) |
May 06, 2009 | 18.84 | 19.26 | 18.29 | 19.17 | 13,974,871 | +0.70(+3.82%) |
May 05, 2009 | 19.02 | 19.02 | 18.29 | 18.46 | 10,581,935 | -0.72(-3.73%) |
May 04, 2009 | 18.09 | 19.22 | 17.90 | 19.18 | 9,419,926 | +1.46(+8.24%) |
May 01, 2009 | 18.33 | 18.35 | 17.48 | 17.72 | 6,802,222 | -0.60(-3.28%) |
Apr 30, 2009 | 18.60 | 19.03 | 18.24 | 18.32 | 9,657,362 | -0.08(-0.44%) |
Apr 29, 2009 | 17.85 | 18.65 | 17.68 | 18.40 | 8,858,064 | +0.77(+4.35%) |
Apr 28, 2009 | 17.24 | 18.07 | 16.98 | 17.63 | 10,445,369 | +0.23(+1.33%) |
Apr 27, 2009 | 18.17 | 18.29 | 16.90 | 17.40 | 10,581,444 | -1.11(-5.99%) |
Apr 24, 2009 | 17.81 | 19.05 | 17.46 | 18.51 | 13,545,290 | +0.84(+4.74%) |
Apr 23, 2009 | 17.02 | 17.77 | 16.74 | 17.67 | 10,623,266 | +0.76(+4.51%) |
Apr 22, 2009 | 17.16 | 17.84 | 16.81 | 16.91 | 16,243,675 | -0.58(-3.33%) |
Apr 21, 2009 | 15.70 | 17.56 | 15.60 | 17.49 | 13,233,906 | +1.40(+8.68%) |
Apr 20, 2009 | 17.34 | 17.50 | 16.00 | 16.09 | 7,145,338 | -1.85(-10.30%) |
Apr 17, 2009 | 17.74 | 18.58 | 17.27 | 17.94 | 10,056,230 | +0.32(+1.80%) |
Apr 16, 2009 | 17.06 | 18.44 | 16.38 | 17.62 | 10,053,664 | +0.57(+3.35%) |
Apr 15, 2009 | 15.65 | 17.14 | 15.54 | 17.05 | 7,180,018 | +1.36(+8.68%) |
Apr 14, 2009 | 16.83 | 17.02 | 15.67 | 15.69 | 5,858,667 | -1.45(-8.49%) |
Apr 13, 2009 | 16.67 | 17.49 | 16.50 | 17.14 | 7,473,509 | +0.05(+0.30%) |
Apr 09, 2009 | 15.74 | 17.09 | 15.46 | 17.09 | 4,320,045 | +2.02(+13.40%) |
Apr 08, 2009 | 14.92 | 15.19 | 14.63 | 15.07 | 4,468,724 | +0.22(+1.48%) |
Apr 07, 2009 | 15.67 | 15.76 | 14.73 | 14.85 | 4,105,423 | -1.20(-7.48%) |
Apr 06, 2009 | 15.90 | 16.43 | 15.53 | 16.05 | 5,604,290 | -0.18(-1.14%) |
Apr 03, 2009 | 14.91 | 16.31 | 14.62 | 16.24 | 4,838,913 | +1.29(+8.61%) |
Apr 02, 2009 | 14.44 | 15.11 | 14.14 | 14.95 | 4,077,341 | +1.01(+7.25%) |
Apr 01, 2009 | 13.77 | 14.15 | 13.62 | 13.94 | 3,220,616 | -0.08(-0.54%) |
Mar 31, 2009 | 13.34 | 14.22 | 13.18 | 14.02 | 4,264,345 | +0.91(+6.96%) |
Mar 30, 2009 | 13.43 | 13.49 | 12.99 | 13.10 | 2,447,501 | -1.40(-9.67%) |
Mar 26, 2009 | 14.34 | 14.65 | 13.63 | 14.51 | 5,214,842 | +0.32(+2.24%) |
Mar 25, 2009 | 14.28 | 14.54 | 13.02 | 14.19 | 4,054,761 | -0.05(-0.32%) |
Mar 24, 2009 | 15.01 | 15.51 | 14.09 | 14.24 | 7,783,505 | -1.19(-7.71%) |
Mar 23, 2009 | 14.23 | 15.54 | 14.22 | 15.42 | 4,786,368 | +2.15(+16.17%) |
Mar 20, 2009 | 14.48 | 14.48 | 13.28 | 13.28 | 4,820,984 | -1.25(-8.62%) |
Mar 19, 2009 | 15.72 | 15.74 | 14.47 | 14.53 | 3,772,521 | -0.95(-6.12%) |
Mar 18, 2009 | 14.44 | 15.49 | 14.07 | 15.48 | 6,743,303 | +0.80(+5.47%) |
Mar 17, 2009 | 13.67 | 14.71 | 13.36 | 14.67 | 4,154,566 | +1.03(+7.58%) |
Mar 16, 2009 | 14.92 | 15.06 | 13.61 | 13.64 | 3,954,754 | -1.17(-7.88%) |
Mar 13, 2009 | 15.47 | 15.55 | 14.31 | 14.81 | 0 | -0.32(-2.14%) |
Mar 12, 2009 | 14.00 | 15.23 | 13.79 | 15.13 | 4,835,269 | +1.14(+8.17%) |
Mar 11, 2009 | 14.28 | 14.48 | 13.79 | 13.99 | 4,669,884 | -0.23(-1.62%) |
Mar 10, 2009 | 12.82 | 14.27 | 12.70 | 14.22 | 5,302,196 | +1.74(+13.92%) |
Mar 09, 2009 | 11.84 | 12.49 | 11.84 | 12.48 | 6,724,626 | +0.27(+2.22%) |
Mar 06, 2009 | 12.46 | 12.59 | 11.52 | 12.21 | 0 | -0.18(-1.44%) |
Mar 05, 2009 | 12.86 | 13.02 | 12.32 | 12.39 | 4,250,225 | -0.80(-6.08%) |
Mar 04, 2009 | 13.24 | 13.51 | 12.80 | 13.19 | 5,298,357 | +0.26(+2.01%) |