Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.25 | 21.70 | 20.84 | 21.69 | 4,819,016 | +0.94(+4.53%) |
May 28, 2009 | 19.77 | 20.90 | 19.48 | 20.75 | 3,462,111 | +1.34(+6.92%) |
May 27, 2009 | 19.83 | 20.18 | 19.37 | 19.41 | 2,572,533 | -0.35(-1.76%) |
May 26, 2009 | 18.80 | 19.78 | 18.22 | 19.75 | 2,995,396 | +0.71(+3.73%) |
May 22, 2009 | 19.31 | 19.89 | 19.04 | 19.04 | 1,984,455 | -0.05(-0.28%) |
May 21, 2009 | 19.75 | 19.86 | 18.67 | 19.10 | 2,196,608 | -1.00(-4.99%) |
May 20, 2009 | 20.61 | 21.20 | 20.02 | 20.10 | 3,169,973 | -0.15(-0.72%) |
May 19, 2009 | 20.14 | 20.76 | 19.94 | 20.25 | 2,024,681 | +0.00(+0.00%) |
May 18, 2009 | 19.12 | 20.38 | 19.12 | 20.25 | 2,679,720 | +1.43(+7.63%) |
May 15, 2009 | 19.75 | 19.98 | 18.61 | 18.81 | 2,429,052 | -1.06(-5.32%) |
May 14, 2009 | 19.15 | 20.08 | 18.69 | 19.87 | 2,963,222 | +0.48(+2.47%) |
May 13, 2009 | 20.15 | 20.42 | 19.21 | 19.39 | 3,075,273 | -1.53(-7.30%) |
May 12, 2009 | 21.70 | 21.84 | 20.13 | 20.92 | 3,014,881 | -0.41(-1.92%) |
May 11, 2009 | 21.90 | 22.18 | 21.05 | 21.33 | 4,325,034 | -1.71(-7.43%) |
May 08, 2009 | 21.42 | 23.57 | 20.91 | 23.04 | 4,596,653 | +1.95(+9.25%) |
May 07, 2009 | 22.59 | 23.09 | 20.96 | 21.09 | 4,553,797 | -0.93(-4.20%) |
May 06, 2009 | 20.21 | 22.80 | 19.81 | 22.01 | 5,865,554 | +2.38(+12.10%) |
May 05, 2009 | 20.59 | 20.59 | 19.06 | 19.64 | 3,001,060 | -0.98(-4.75%) |
May 04, 2009 | 19.39 | 20.62 | 19.16 | 20.62 | 4,144,700 | +1.52(+7.96%) |
May 01, 2009 | 17.84 | 19.46 | 17.82 | 19.10 | 3,228,033 | +1.27(+7.09%) |
Apr 30, 2009 | 18.23 | 18.56 | 17.39 | 17.83 | 3,738,299 | -0.18(-0.99%) |
Apr 29, 2009 | 17.43 | 18.26 | 17.39 | 18.01 | 3,351,709 | +0.83(+4.80%) |
Apr 28, 2009 | 17.08 | 17.36 | 16.75 | 17.18 | 2,493,266 | -0.18(-1.02%) |
Apr 27, 2009 | 17.02 | 17.59 | 16.73 | 17.36 | 3,113,208 | +0.00(+0.00%) |
Apr 24, 2009 | 16.97 | 17.52 | 16.74 | 17.36 | 2,954,492 | +0.73(+4.36%) |
Apr 23, 2009 | 16.58 | 17.05 | 16.27 | 16.64 | 2,515,216 | +0.25(+1.51%) |
Apr 22, 2009 | 16.28 | 16.89 | 16.11 | 16.39 | 2,961,073 | -0.07(-0.42%) |
Apr 21, 2009 | 15.51 | 16.77 | 15.29 | 16.46 | 3,921,379 | +0.83(+5.28%) |
Apr 20, 2009 | 16.37 | 16.44 | 15.43 | 15.63 | 3,371,370 | -1.37(-8.07%) |
Apr 17, 2009 | 16.41 | 17.16 | 16.31 | 17.01 | 3,630,827 | +0.71(+4.35%) |
Apr 16, 2009 | 15.99 | 16.59 | 15.47 | 16.30 | 3,434,813 | +0.39(+2.47%) |
Apr 15, 2009 | 16.03 | 16.08 | 15.49 | 15.90 | 3,409,384 | +0.05(+0.34%) |
Apr 14, 2009 | 15.41 | 16.71 | 15.08 | 15.85 | 6,132,876 | +0.37(+2.39%) |
Apr 13, 2009 | 14.22 | 15.77 | 14.07 | 15.48 | 5,012,362 | +0.92(+6.30%) |
Apr 09, 2009 | 14.48 | 14.59 | 13.68 | 14.56 | 3,773,879 | +1.32(+9.96%) |
Apr 08, 2009 | 12.72 | 13.41 | 12.38 | 13.24 | 2,981,736 | +0.52(+4.06%) |
Apr 07, 2009 | 13.00 | 13.00 | 12.57 | 12.73 | 2,504,419 | -0.63(-4.73%) |
Apr 06, 2009 | 13.51 | 13.56 | 13.07 | 13.36 | 3,043,542 | -0.41(-2.97%) |
Apr 03, 2009 | 13.37 | 13.91 | 13.37 | 13.77 | 3,368,417 | +0.31(+2.29%) |
Apr 02, 2009 | 13.42 | 13.76 | 13.27 | 13.46 | 5,734,582 | +0.59(+4.55%) |
Apr 01, 2009 | 12.40 | 12.99 | 12.09 | 12.87 | 6,394,600 | +0.17(+1.34%) |
Mar 31, 2009 | 13.20 | 13.33 | 12.65 | 12.70 | 4,763,341 | -0.26(-2.02%) |
Mar 30, 2009 | 13.17 | 13.45 | 12.70 | 12.97 | 4,741,470 | -1.26(-8.89%) |
Mar 26, 2009 | 14.65 | 14.84 | 13.73 | 14.23 | 5,352,590 | -0.15(-1.02%) |
Mar 25, 2009 | 13.98 | 14.70 | 13.71 | 14.38 | 5,468,522 | +0.28(+1.97%) |
Mar 24, 2009 | 14.21 | 14.45 | 13.54 | 14.10 | 3,182,740 | -0.35(-2.45%) |
Mar 23, 2009 | 14.00 | 14.45 | 13.95 | 14.45 | 4,105,562 | +1.61(+12.55%) |
Mar 20, 2009 | 13.62 | 13.84 | 12.72 | 12.84 | 3,838,028 | -1.07(-7.69%) |
Mar 19, 2009 | 12.78 | 14.05 | 12.78 | 13.91 | 5,275,069 | +1.37(+10.93%) |
Mar 18, 2009 | 12.29 | 12.62 | 11.61 | 12.54 | 4,483,657 | +0.15(+1.18%) |
Mar 17, 2009 | 11.98 | 12.64 | 11.78 | 12.39 | 3,651,185 | +0.34(+2.82%) |
Mar 16, 2009 | 12.00 | 12.60 | 11.58 | 12.06 | 3,677,848 | +0.16(+1.36%) |
Mar 13, 2009 | 12.06 | 12.24 | 11.69 | 11.89 | 0 | -0.23(-1.91%) |
Mar 12, 2009 | 11.21 | 12.19 | 11.16 | 12.12 | 3,860,598 | +0.95(+8.49%) |
Mar 11, 2009 | 10.78 | 11.38 | 10.59 | 11.18 | 5,299,069 | +0.49(+4.62%) |
Mar 10, 2009 | 9.595 | 10.80 | 9.410 | 10.68 | 6,763,392 | +1.35(+14.46%) |
Mar 09, 2009 | 9.595 | 10.12 | 9.163 | 9.333 | 6,534,673 | -0.46(-4.65%) |
Mar 06, 2009 | 10.26 | 10.52 | 9.379 | 9.788 | 0 | -0.26(-2.61%) |
Mar 05, 2009 | 9.873 | 10.69 | 9.873 | 10.05 | 4,083,985 | -0.59(-5.58%) |
Mar 04, 2009 | 10.56 | 10.91 | 10.31 | 10.64 | 5,764,935 | +0.84(+8.58%) |