Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.00 | 21.43 | 21.00 | 21.39 | 739,691 | +0.07(+0.35%) |
May 28, 2009 | 21.08 | 21.39 | 20.94 | 21.31 | 1,290,137 | +0.58(+2.81%) |
May 27, 2009 | 20.75 | 21.11 | 20.69 | 20.73 | 1,002,243 | -0.57(-2.70%) |
May 26, 2009 | 20.77 | 21.36 | 20.42 | 21.30 | 1,552,107 | +0.32(+1.54%) |
May 22, 2009 | 21.07 | 21.28 | 20.95 | 20.98 | 975,618 | +0.60(+2.93%) |
May 21, 2009 | 20.30 | 20.58 | 20.22 | 20.38 | 1,165,791 | -0.24(-1.18%) |
May 20, 2009 | 20.90 | 21.18 | 20.58 | 20.63 | 1,328,334 | -0.21(-0.99%) |
May 19, 2009 | 20.85 | 21.05 | 20.73 | 20.83 | 1,224,748 | -0.46(-2.18%) |
May 18, 2009 | 20.88 | 21.33 | 20.88 | 21.30 | 2,055,938 | +0.28(+1.33%) |
May 15, 2009 | 21.16 | 21.49 | 20.89 | 21.02 | 1,589,341 | -0.02(-0.11%) |
May 14, 2009 | 20.98 | 21.23 | 20.81 | 21.04 | 918,407 | +0.08(+0.39%) |
May 13, 2009 | 21.37 | 21.37 | 20.80 | 20.96 | 2,984,786 | -0.80(-3.69%) |
May 12, 2009 | 21.55 | 21.95 | 21.40 | 21.76 | 896,078 | +0.18(+0.82%) |
May 11, 2009 | 21.73 | 21.81 | 21.36 | 21.58 | 765,146 | -0.43(-1.97%) |
May 08, 2009 | 21.87 | 22.17 | 21.78 | 22.02 | 1,048,881 | -0.12(-0.53%) |
May 07, 2009 | 22.84 | 22.84 | 21.88 | 22.14 | 1,669,391 | -0.61(-2.69%) |
May 06, 2009 | 22.49 | 22.81 | 22.43 | 22.75 | 1,930,032 | +0.42(+1.88%) |
May 05, 2009 | 22.14 | 22.39 | 22.12 | 22.33 | 1,596,277 | +0.03(+0.13%) |
May 04, 2009 | 21.75 | 22.33 | 21.74 | 22.30 | 1,093,598 | +0.74(+3.45%) |
May 01, 2009 | 21.16 | 21.62 | 21.14 | 21.56 | 1,378,434 | +0.15(+0.69%) |
Apr 30, 2009 | 21.54 | 21.80 | 21.34 | 21.41 | 1,946,507 | +0.71(+3.42%) |
Apr 29, 2009 | 20.18 | 20.91 | 20.18 | 20.70 | 1,840,908 | +0.34(+1.66%) |
Apr 28, 2009 | 19.91 | 20.42 | 19.90 | 20.36 | 1,767,412 | -0.01(-0.04%) |
Apr 27, 2009 | 20.36 | 20.72 | 20.24 | 20.37 | 808,410 | -0.49(-2.33%) |
Apr 24, 2009 | 20.60 | 21.07 | 20.41 | 20.86 | 1,932,467 | +0.08(+0.39%) |
Apr 23, 2009 | 20.89 | 20.89 | 20.46 | 20.77 | 2,049,104 | -0.10(-0.49%) |
Apr 22, 2009 | 20.37 | 21.23 | 20.26 | 20.88 | 2,101,820 | +0.07(+0.35%) |
Apr 21, 2009 | 20.27 | 20.86 | 20.21 | 20.80 | 3,276,265 | +0.18(+0.86%) |
Apr 20, 2009 | 21.11 | 21.11 | 20.51 | 20.63 | 1,072,470 | -0.37(-1.75%) |
Apr 17, 2009 | 20.99 | 21.12 | 20.73 | 21.00 | 836,467 | +0.49(+2.41%) |
Apr 16, 2009 | 20.27 | 20.60 | 20.19 | 20.50 | 868,363 | -0.05(-0.25%) |
Apr 15, 2009 | 20.19 | 20.55 | 20.16 | 20.55 | 931,727 | +0.46(+2.27%) |
Apr 14, 2009 | 20.00 | 20.49 | 20.00 | 20.10 | 1,433,280 | -0.85(-4.05%) |
Apr 13, 2009 | 20.74 | 21.15 | 20.55 | 20.94 | 858,950 | +0.05(+0.25%) |
Apr 09, 2009 | 20.73 | 20.89 | 20.61 | 20.89 | 976,302 | +0.47(+2.31%) |
Apr 08, 2009 | 20.25 | 20.66 | 20.22 | 20.42 | 1,686,297 | +0.35(+1.73%) |
Apr 07, 2009 | 20.27 | 20.31 | 19.90 | 20.07 | 2,232,994 | +0.02(+0.11%) |
Apr 06, 2009 | 20.13 | 20.13 | 19.78 | 20.05 | 2,375,286 | -0.55(-2.65%) |
Apr 03, 2009 | 20.52 | 20.87 | 20.41 | 20.60 | 1,579,589 | -0.28(-1.34%) |
Apr 02, 2009 | 20.13 | 21.06 | 20.11 | 20.88 | 2,454,668 | +1.80(+9.42%) |
Apr 01, 2009 | 18.34 | 19.16 | 18.29 | 19.08 | 3,659,688 | +1.62(+9.28%) |
Mar 31, 2009 | 17.84 | 17.84 | 17.36 | 17.46 | 1,693,827 | +0.23(+1.33%) |
Mar 30, 2009 | 17.61 | 17.61 | 17.06 | 17.23 | 1,487,848 | -0.90(-4.96%) |
Mar 26, 2009 | 17.78 | 18.21 | 17.67 | 18.13 | 1,521,726 | +0.39(+2.20%) |
Mar 25, 2009 | 17.40 | 17.92 | 17.39 | 17.74 | 1,984,118 | +0.66(+3.84%) |
Mar 24, 2009 | 17.55 | 17.55 | 17.05 | 17.08 | 2,182,099 | -0.76(-4.25%) |
Mar 23, 2009 | 17.54 | 17.84 | 17.53 | 17.84 | 1,543,052 | +0.99(+5.86%) |
Mar 20, 2009 | 17.13 | 17.25 | 16.74 | 16.86 | 947,834 | -0.37(-2.14%) |
Mar 19, 2009 | 17.40 | 17.64 | 17.22 | 17.22 | 1,598,432 | -0.49(-2.79%) |
Mar 18, 2009 | 17.03 | 17.91 | 16.95 | 17.72 | 2,168,447 | +0.11(+0.63%) |
Mar 17, 2009 | 17.12 | 17.61 | 16.93 | 17.61 | 1,310,852 | +0.63(+3.69%) |
Mar 16, 2009 | 17.20 | 17.40 | 16.97 | 16.98 | 908,398 | +0.01(+0.09%) |
Mar 13, 2009 | 16.83 | 17.01 | 16.64 | 16.97 | 0 | +0.76(+4.68%) |
Mar 12, 2009 | 15.98 | 16.29 | 15.68 | 16.21 | 2,155,763 | -0.35(-2.14%) |
Mar 11, 2009 | 16.52 | 16.87 | 16.41 | 16.56 | 2,570,701 | +0.45(+2.79%) |
Mar 10, 2009 | 15.56 | 16.27 | 15.56 | 16.11 | 2,430,160 | +0.68(+4.39%) |
Mar 09, 2009 | 15.72 | 15.79 | 15.26 | 15.43 | 1,810,481 | -0.51(-3.19%) |
Mar 06, 2009 | 16.00 | 16.33 | 15.49 | 15.94 | 0 | -0.20(-1.23%) |
Mar 05, 2009 | 16.65 | 16.79 | 15.99 | 16.14 | 2,826,887 | -0.49(-2.92%) |
Mar 04, 2009 | 16.58 | 16.87 | 16.28 | 16.63 | 2,516,103 | -0.19(-1.14%) |