Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.25 | 20.67 | 20.01 | 20.57 | 3,049,475 | +0.70(+3.52%) |
May 28, 2009 | 19.18 | 20.04 | 18.82 | 19.87 | 3,583,585 | +0.85(+4.49%) |
May 27, 2009 | 19.28 | 19.62 | 18.96 | 19.02 | 3,050,203 | -0.24(-1.22%) |
May 26, 2009 | 18.50 | 19.25 | 18.08 | 19.25 | 2,969,966 | +0.49(+2.63%) |
May 22, 2009 | 18.80 | 19.09 | 18.51 | 18.76 | 2,139,801 | +0.15(+0.79%) |
May 21, 2009 | 18.71 | 18.81 | 18.17 | 18.61 | 3,059,468 | -0.44(-2.32%) |
May 20, 2009 | 19.46 | 20.15 | 18.98 | 19.05 | 3,970,899 | -0.12(-0.64%) |
May 19, 2009 | 19.10 | 19.57 | 18.86 | 19.18 | 4,939,391 | +0.05(+0.28%) |
May 18, 2009 | 17.75 | 19.13 | 17.73 | 19.12 | 4,514,440 | +1.64(+9.39%) |
May 15, 2009 | 18.01 | 18.48 | 17.44 | 17.48 | 3,345,625 | -0.75(-4.13%) |
May 14, 2009 | 17.85 | 18.67 | 17.70 | 18.24 | 3,846,797 | -0.14(-0.74%) |
May 13, 2009 | 19.08 | 19.08 | 18.08 | 18.37 | 3,961,385 | -1.04(-5.36%) |
May 12, 2009 | 19.29 | 19.69 | 18.77 | 19.41 | 3,673,695 | +0.38(+1.98%) |
May 11, 2009 | 19.86 | 19.86 | 18.72 | 19.04 | 3,394,108 | -1.39(-6.80%) |
May 08, 2009 | 19.78 | 20.48 | 19.19 | 20.42 | 5,190,372 | +1.04(+5.37%) |
May 07, 2009 | 21.29 | 21.68 | 18.85 | 19.38 | 5,728,004 | -1.10(-5.37%) |
May 06, 2009 | 19.82 | 20.70 | 19.64 | 20.48 | 4,489,777 | +1.07(+5.52%) |
May 05, 2009 | 19.41 | 19.68 | 18.67 | 19.41 | 2,553,004 | -0.12(-0.63%) |
May 04, 2009 | 19.37 | 19.56 | 19.21 | 19.54 | 3,917,846 | +1.11(+6.00%) |
May 01, 2009 | 18.07 | 18.62 | 17.69 | 18.43 | 4,705,857 | +0.30(+1.66%) |
Apr 30, 2009 | 19.85 | 19.96 | 17.18 | 18.13 | 10,337,034 | -1.62(-8.22%) |
Apr 29, 2009 | 19.16 | 20.19 | 18.73 | 19.75 | 6,390,129 | +1.03(+5.50%) |
Apr 28, 2009 | 17.98 | 18.98 | 17.77 | 18.72 | 6,334,090 | -0.09(-0.50%) |
Apr 27, 2009 | 18.84 | 19.11 | 18.28 | 18.82 | 4,477,533 | -0.45(-2.35%) |
Apr 24, 2009 | 19.35 | 19.84 | 19.15 | 19.27 | 6,885,565 | +0.48(+2.57%) |
Apr 23, 2009 | 20.05 | 20.30 | 18.37 | 18.79 | 8,649,126 | -0.80(-4.08%) |
Apr 22, 2009 | 18.82 | 20.23 | 18.71 | 19.59 | 5,253,474 | +0.47(+2.46%) |
Apr 21, 2009 | 17.08 | 19.28 | 17.08 | 19.12 | 7,566,265 | +1.53(+8.70%) |
Apr 20, 2009 | 18.87 | 19.03 | 17.54 | 17.59 | 6,887,117 | -1.78(-9.17%) |
Apr 17, 2009 | 18.81 | 19.54 | 18.46 | 19.37 | 5,541,107 | +0.65(+3.49%) |
Apr 16, 2009 | 17.57 | 18.82 | 17.34 | 18.71 | 6,873,073 | +1.36(+7.83%) |
Apr 15, 2009 | 16.68 | 17.45 | 16.57 | 17.35 | 4,326,087 | +0.56(+3.33%) |
Apr 14, 2009 | 16.42 | 17.40 | 16.27 | 16.79 | 4,030,922 | -0.15(-0.90%) |
Apr 13, 2009 | 16.65 | 17.10 | 16.38 | 16.95 | 3,270,536 | -0.09(-0.55%) |
Apr 09, 2009 | 16.62 | 17.34 | 16.55 | 17.04 | 4,389,355 | +0.95(+5.92%) |
Apr 08, 2009 | 15.89 | 16.22 | 15.53 | 16.09 | 6,002,792 | +0.28(+1.75%) |
Apr 07, 2009 | 15.96 | 15.99 | 15.40 | 15.81 | 3,426,546 | -0.54(-3.31%) |
Apr 06, 2009 | 16.54 | 16.59 | 16.04 | 16.35 | 4,979,763 | -0.45(-2.66%) |
Apr 03, 2009 | 14.94 | 17.04 | 14.87 | 16.80 | 9,563,925 | +1.78(+11.87%) |
Apr 02, 2009 | 14.37 | 15.25 | 13.98 | 15.02 | 4,364,011 | +1.13(+8.13%) |
Apr 01, 2009 | 13.07 | 14.11 | 12.80 | 13.89 | 3,171,832 | +0.49(+3.69%) |
Mar 31, 2009 | 13.98 | 14.08 | 13.35 | 13.39 | 3,363,286 | -0.32(-2.36%) |
Mar 30, 2009 | 13.95 | 13.95 | 13.24 | 13.72 | 5,323,042 | -1.71(-11.06%) |
Mar 26, 2009 | 14.57 | 15.62 | 14.57 | 15.42 | 9,081,216 | +0.99(+6.85%) |
Mar 25, 2009 | 13.91 | 14.44 | 13.72 | 14.44 | 4,201,664 | +0.41(+2.89%) |
Mar 24, 2009 | 14.21 | 14.43 | 13.78 | 14.03 | 3,257,053 | -0.44(-3.05%) |
Mar 23, 2009 | 14.06 | 14.47 | 14.02 | 14.47 | 3,501,454 | +0.97(+7.19%) |
Mar 20, 2009 | 14.55 | 14.67 | 13.38 | 13.50 | 3,790,352 | -0.96(-6.67%) |
Mar 19, 2009 | 14.07 | 24.71 | 13.65 | 14.47 | 5,167,730 | +0.82(+6.04%) |
Mar 18, 2009 | 13.60 | 13.94 | 12.82 | 13.64 | 5,270,597 | -0.06(-0.47%) |
Mar 17, 2009 | 13.41 | 13.71 | 13.14 | 13.71 | 2,569,133 | +0.33(+2.46%) |
Mar 16, 2009 | 13.22 | 13.89 | 12.71 | 13.38 | 5,092,683 | +0.29(+2.20%) |
Mar 13, 2009 | 13.32 | 13.58 | 12.89 | 13.09 | 0 | -0.70(-5.08%) |
Mar 12, 2009 | 13.17 | 13.92 | 13.00 | 13.79 | 4,017,496 | +0.63(+4.78%) |
Mar 11, 2009 | 13.34 | 13.77 | 12.79 | 13.16 | 4,641,184 | -0.12(-0.93%) |
Mar 10, 2009 | 12.72 | 13.59 | 12.53 | 13.28 | 7,165,846 | +1.08(+8.82%) |
Mar 09, 2009 | 11.74 | 12.75 | 11.70 | 12.21 | 4,924,826 | +0.26(+2.22%) |
Mar 06, 2009 | 12.12 | 12.27 | 11.47 | 11.94 | 0 | +0.03(+0.25%) |
Mar 05, 2009 | 12.09 | 12.50 | 11.75 | 11.91 | 5,577,904 | -0.53(-4.26%) |
Mar 04, 2009 | 12.22 | 12.74 | 12.09 | 12.44 | 5,165,189 | +0.26(+2.17%) |