Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.94 | 24.00 | 23.50 | 24.00 | 1,727,437 | +0.74(+3.18%) |
May 28, 2009 | 22.99 | 23.57 | 22.92 | 23.26 | 2,312,447 | +0.54(+2.38%) |
May 27, 2009 | 22.71 | 22.96 | 22.41 | 22.72 | 1,582,303 | +0.35(+1.56%) |
May 26, 2009 | 21.50 | 22.46 | 21.47 | 22.37 | 4,135,466 | +0.20(+0.90%) |
May 22, 2009 | 21.98 | 22.20 | 21.76 | 22.17 | 650,244 | +0.23(+1.05%) |
May 21, 2009 | 21.78 | 22.10 | 21.53 | 21.94 | 1,037,686 | -0.32(-1.43%) |
May 20, 2009 | 22.00 | 22.38 | 21.96 | 22.26 | 1,968,563 | +0.72(+3.34%) |
May 19, 2009 | 21.52 | 21.70 | 21.16 | 21.54 | 973,759 | +0.07(+0.33%) |
May 18, 2009 | 21.05 | 21.51 | 20.99 | 21.47 | 1,401,959 | +0.97(+4.73%) |
May 15, 2009 | 21.00 | 21.26 | 20.37 | 20.50 | 1,587,370 | -0.78(-3.67%) |
May 14, 2009 | 20.97 | 21.46 | 20.80 | 21.28 | 1,436,569 | +0.18(+0.85%) |
May 13, 2009 | 21.38 | 21.77 | 20.95 | 21.10 | 1,948,252 | -0.36(-1.68%) |
May 12, 2009 | 21.59 | 21.63 | 21.16 | 21.46 | 1,603,751 | +0.25(+1.18%) |
May 11, 2009 | 21.05 | 21.34 | 20.90 | 21.21 | 1,694,669 | -0.10(-0.47%) |
May 08, 2009 | 21.08 | 21.42 | 20.88 | 21.31 | 1,917,934 | +0.76(+3.70%) |
May 07, 2009 | 21.30 | 21.39 | 20.25 | 20.55 | 2,652,410 | +0.05(+0.24%) |
May 06, 2009 | 20.15 | 20.59 | 20.02 | 20.50 | 3,156,790 | +0.88(+4.49%) |
May 05, 2009 | 19.74 | 19.85 | 19.48 | 19.62 | 1,201,035 | -0.23(-1.16%) |
May 04, 2009 | 19.73 | 19.86 | 19.69 | 19.85 | 1,781,404 | +0.64(+3.33%) |
May 01, 2009 | 18.87 | 19.52 | 18.84 | 19.21 | 1,755,651 | +0.65(+3.50%) |
Apr 30, 2009 | 18.38 | 18.74 | 18.32 | 18.56 | 2,233,831 | +0.02(+0.11%) |
Apr 29, 2009 | 18.36 | 18.67 | 18.30 | 18.54 | 1,202,157 | +0.49(+2.71%) |
Apr 28, 2009 | 17.75 | 18.20 | 17.73 | 18.05 | 1,127,276 | -0.16(-0.88%) |
Apr 27, 2009 | 17.53 | 18.59 | 17.52 | 18.21 | 2,795,767 | -0.51(-2.72%) |
Apr 24, 2009 | 18.64 | 18.81 | 18.47 | 18.72 | 1,746,863 | +0.70(+3.88%) |
Apr 23, 2009 | 17.99 | 18.07 | 17.63 | 18.02 | 1,353,299 | +0.31(+1.75%) |
Apr 22, 2009 | 17.59 | 17.83 | 17.36 | 17.71 | 1,863,435 | +0.02(+0.11%) |
Apr 21, 2009 | 17.02 | 17.89 | 17.00 | 17.69 | 3,104,997 | +0.08(+0.45%) |
Apr 20, 2009 | 17.97 | 18.07 | 17.52 | 17.61 | 4,672,945 | -1.49(-7.80%) |
Apr 17, 2009 | 19.30 | 19.34 | 18.98 | 19.10 | 667,029 | +0.11(+0.57%) |
Apr 16, 2009 | 19.17 | 19.20 | 18.87 | 18.99 | 954,456 | -0.05(-0.27%) |
Apr 15, 2009 | 19.00 | 19.21 | 18.74 | 19.04 | 1,432,547 | +0.01(+0.07%) |
Apr 14, 2009 | 19.33 | 19.64 | 18.98 | 19.03 | 1,367,669 | -0.25(-1.30%) |
Apr 13, 2009 | 18.96 | 19.92 | 18.86 | 19.28 | 1,924,992 | -0.71(-3.55%) |
Apr 09, 2009 | 20.00 | 20.14 | 19.51 | 19.99 | 1,386,779 | +0.78(+4.06%) |
Apr 08, 2009 | 18.55 | 19.72 | 18.40 | 19.21 | 1,687,432 | +0.33(+1.75%) |
Apr 07, 2009 | 19.05 | 19.25 | 18.80 | 18.88 | 1,615,120 | -0.77(-3.92%) |
Apr 06, 2009 | 19.50 | 20.00 | 19.17 | 19.65 | 1,297,519 | -0.52(-2.58%) |
Apr 03, 2009 | 20.00 | 20.25 | 19.64 | 20.17 | 1,292,655 | +0.03(+0.15%) |
Apr 02, 2009 | 20.04 | 20.34 | 19.78 | 20.14 | 3,540,229 | +1.57(+8.45%) |
Apr 01, 2009 | 18.27 | 18.65 | 18.16 | 18.57 | 1,958,203 | -0.31(-1.64%) |
Mar 31, 2009 | 18.65 | 19.17 | 18.36 | 18.88 | 1,305,508 | +0.24(+1.29%) |
Mar 30, 2009 | 19.37 | 19.42 | 18.50 | 18.64 | 2,338,689 | -2.22(-10.64%) |
Mar 26, 2009 | 20.92 | 20.98 | 20.50 | 20.86 | 2,122,943 | +0.50(+2.46%) |
Mar 25, 2009 | 20.24 | 20.90 | 20.00 | 20.36 | 2,493,288 | -0.24(-1.17%) |
Mar 24, 2009 | 20.31 | 20.84 | 20.21 | 20.60 | 2,030,430 | -0.12(-0.58%) |
Mar 23, 2009 | 20.59 | 20.77 | 20.28 | 20.72 | 3,107,777 | +0.69(+3.44%) |
Mar 20, 2009 | 19.81 | 20.30 | 19.70 | 20.03 | 3,084,806 | +0.26(+1.32%) |
Mar 19, 2009 | 20.00 | 20.17 | 19.56 | 19.77 | 4,367,054 | +0.52(+2.70%) |
Mar 18, 2009 | 19.05 | 19.47 | 18.34 | 19.25 | 3,037,346 | +0.17(+0.89%) |
Mar 17, 2009 | 18.56 | 19.42 | 18.47 | 19.08 | 3,075,907 | +0.77(+4.21%) |
Mar 16, 2009 | 17.51 | 18.53 | 17.30 | 18.31 | 3,423,687 | +0.37(+2.06%) |
Mar 13, 2009 | 18.46 | 18.76 | 17.88 | 17.94 | 0 | -0.35(-1.91%) |
Mar 12, 2009 | 16.93 | 18.47 | 16.91 | 18.29 | 3,527,009 | +1.28(+7.52%) |
Mar 11, 2009 | 17.68 | 18.03 | 16.69 | 17.01 | 3,320,501 | -0.98(-5.45%) |
Mar 10, 2009 | 18.90 | 19.00 | 17.87 | 17.99 | 3,436,413 | -0.59(-3.18%) |
Mar 09, 2009 | 18.13 | 19.19 | 18.13 | 18.58 | 4,305,294 | +0.53(+2.94%) |
Mar 06, 2009 | 17.78 | 18.10 | 17.26 | 18.05 | 0 | +0.80(+4.64%) |
Mar 05, 2009 | 17.62 | 17.69 | 16.90 | 17.25 | 2,574,576 | -0.60(-3.35%) |
Mar 04, 2009 | 16.80 | 18.06 | 16.80 | 17.85 | 4,475,074 | +2.02(+12.74%) |