Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.07 | 21.48 | 20.69 | 20.97 | 5,596,460 | +0.78(+3.86%) |
May 28, 2009 | 19.99 | 20.27 | 19.71 | 20.19 | 4,207,483 | +0.16(+0.81%) |
May 27, 2009 | 20.60 | 20.64 | 20.01 | 20.03 | 6,258,303 | +0.08(+0.42%) |
May 26, 2009 | 19.15 | 20.16 | 19.11 | 19.95 | 5,578,574 | +0.36(+1.81%) |
May 22, 2009 | 19.74 | 19.84 | 19.56 | 19.59 | 3,046,955 | -0.08(-0.40%) |
May 21, 2009 | 19.58 | 19.91 | 19.44 | 19.67 | 6,996,716 | -0.47(-2.31%) |
May 20, 2009 | 20.41 | 20.63 | 19.98 | 20.14 | 6,367,733 | -0.32(-1.56%) |
May 19, 2009 | 20.53 | 20.85 | 20.34 | 20.45 | 14,940,880 | +0.70(+3.55%) |
May 18, 2009 | 19.62 | 19.95 | 19.56 | 19.75 | 8,455,508 | +1.02(+5.47%) |
May 15, 2009 | 18.95 | 19.13 | 18.66 | 18.73 | 8,241,280 | -0.24(-1.24%) |
May 14, 2009 | 18.73 | 19.19 | 18.71 | 18.96 | 7,541,377 | +0.30(+1.63%) |
May 13, 2009 | 18.60 | 18.91 | 18.50 | 18.66 | 10,328,867 | -1.11(-5.62%) |
May 12, 2009 | 20.25 | 20.27 | 19.42 | 19.77 | 6,708,632 | -0.11(-0.56%) |
May 11, 2009 | 20.04 | 20.27 | 19.61 | 19.88 | 9,265,399 | -0.51(-2.49%) |
May 08, 2009 | 20.14 | 20.57 | 19.84 | 20.39 | 11,309,907 | +1.46(+7.73%) |
May 07, 2009 | 20.17 | 20.19 | 18.78 | 18.93 | 8,641,204 | -0.06(-0.29%) |
May 06, 2009 | 19.01 | 19.23 | 18.64 | 18.98 | 9,434,029 | +1.13(+6.30%) |
May 05, 2009 | 18.19 | 18.23 | 17.84 | 17.86 | 8,111,912 | +0.47(+2.68%) |
May 04, 2009 | 16.91 | 17.44 | 16.82 | 17.39 | 4,140,513 | +0.83(+5.01%) |
May 01, 2009 | 16.65 | 16.76 | 16.42 | 16.56 | 4,999,748 | +0.14(+0.84%) |
Apr 30, 2009 | 16.53 | 16.79 | 16.28 | 16.42 | 9,813,587 | +0.62(+3.91%) |
Apr 29, 2009 | 15.88 | 16.15 | 15.79 | 15.80 | 5,405,999 | +0.31(+2.02%) |
Apr 28, 2009 | 15.11 | 15.66 | 15.06 | 15.49 | 10,586,475 | -0.19(-1.23%) |
Apr 27, 2009 | 15.56 | 15.97 | 15.49 | 15.68 | 5,097,543 | -0.56(-3.44%) |
Apr 24, 2009 | 16.04 | 16.27 | 15.92 | 16.24 | 5,156,334 | +0.42(+2.68%) |
Apr 23, 2009 | 15.35 | 15.85 | 15.29 | 15.82 | 5,069,910 | +0.50(+3.28%) |
Apr 22, 2009 | 15.08 | 15.78 | 15.01 | 15.32 | 7,363,543 | -0.52(-3.29%) |
Apr 21, 2009 | 14.80 | 15.89 | 14.78 | 15.84 | 10,567,393 | +0.41(+2.63%) |
Apr 20, 2009 | 15.52 | 15.58 | 15.18 | 15.43 | 13,606,182 | -1.28(-7.65%) |
Apr 17, 2009 | 16.93 | 17.15 | 16.47 | 16.71 | 6,186,016 | -0.38(-2.24%) |
Apr 16, 2009 | 16.78 | 17.30 | 16.56 | 17.09 | 13,864,219 | +0.27(+1.59%) |
Apr 15, 2009 | 16.16 | 16.82 | 16.12 | 16.82 | 10,084,702 | +0.51(+3.14%) |
Apr 14, 2009 | 16.50 | 16.91 | 16.21 | 16.31 | 10,665,763 | +0.33(+2.05%) |
Apr 13, 2009 | 16.31 | 16.36 | 15.78 | 15.98 | 7,693,582 | -0.17(-1.06%) |
Apr 09, 2009 | 15.79 | 16.24 | 15.75 | 16.16 | 9,713,487 | +1.35(+9.10%) |
Apr 08, 2009 | 14.93 | 14.96 | 14.62 | 14.81 | 6,832,256 | -0.07(-0.50%) |
Apr 07, 2009 | 14.90 | 15.17 | 14.79 | 14.88 | 5,126,393 | -0.57(-3.67%) |
Apr 06, 2009 | 15.07 | 15.50 | 14.99 | 15.45 | 6,368,429 | +0.41(+2.70%) |
Apr 03, 2009 | 15.35 | 15.43 | 14.76 | 15.04 | 8,180,203 | -0.24(-1.57%) |
Apr 02, 2009 | 15.45 | 15.77 | 15.11 | 15.28 | 14,392,759 | +1.67(+12.27%) |
Apr 01, 2009 | 13.55 | 13.88 | 13.41 | 13.61 | 11,515,737 | +0.60(+4.57%) |
Mar 31, 2009 | 12.80 | 13.35 | 12.70 | 13.02 | 7,438,925 | +0.72(+5.85%) |
Mar 30, 2009 | 12.24 | 12.46 | 12.15 | 12.30 | 6,296,450 | -1.01(-7.59%) |
Mar 26, 2009 | 12.62 | 13.57 | 12.53 | 13.31 | 12,667,342 | +0.62(+4.91%) |
Mar 25, 2009 | 12.88 | 13.15 | 12.26 | 12.69 | 14,420,909 | -0.51(-3.85%) |
Mar 24, 2009 | 13.18 | 13.54 | 13.09 | 13.19 | 10,100,090 | -0.65(-4.70%) |
Mar 23, 2009 | 13.84 | 14.15 | 13.82 | 13.84 | 18,898,802 | +1.74(+14.41%) |
Mar 20, 2009 | 12.46 | 12.54 | 11.88 | 12.10 | 8,890,750 | -1.52(-11.17%) |
Mar 19, 2009 | 14.12 | 14.13 | 12.85 | 13.62 | 11,333,556 | +0.58(+4.42%) |
Mar 18, 2009 | 12.34 | 13.13 | 12.10 | 13.05 | 14,705,849 | -0.01(-0.07%) |
Mar 17, 2009 | 12.62 | 13.11 | 12.49 | 13.06 | 10,152,011 | +0.64(+5.17%) |
Mar 16, 2009 | 12.41 | 12.79 | 12.19 | 12.41 | 14,611,669 | +0.43(+3.58%) |
Mar 13, 2009 | 11.88 | 12.08 | 11.57 | 11.98 | 0 | +0.37(+3.22%) |
Mar 12, 2009 | 10.82 | 11.84 | 10.69 | 11.61 | 10,424,487 | +0.73(+6.70%) |
Mar 11, 2009 | 10.95 | 11.28 | 10.77 | 10.88 | 21,380,146 | -1.65(-13.14%) |
Mar 10, 2009 | 12.21 | 12.77 | 12.08 | 12.53 | 24,258,300 | +1.34(+11.95%) |
Mar 09, 2009 | 10.57 | 11.41 | 10.56 | 11.19 | 19,986,240 | -0.57(-4.86%) |
Mar 06, 2009 | 11.93 | 12.22 | 11.50 | 11.76 | 0 | -0.32(-2.67%) |
Mar 05, 2009 | 12.31 | 12.44 | 11.99 | 12.09 | 14,946,566 | -0.99(-7.58%) |
Mar 04, 2009 | 12.92 | 13.22 | 12.77 | 13.08 | 17,825,470 | +0.05(+0.35%) |