Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.23 | 23.03 | 22.23 | 23.03 | 1,526,000 | +0.95(+4.30%) |
May 28, 2009 | 22.02 | 22.33 | 21.51 | 22.08 | 1,377,884 | +0.23(+1.06%) |
May 27, 2009 | 21.30 | 22.24 | 21.23 | 21.85 | 1,707,821 | +0.27(+1.26%) |
May 26, 2009 | 20.67 | 21.72 | 20.48 | 21.58 | 1,057,411 | +0.54(+2.58%) |
May 22, 2009 | 21.09 | 21.54 | 20.85 | 21.03 | 1,215,234 | +0.03(+0.15%) |
May 21, 2009 | 22.03 | 22.13 | 20.72 | 21.00 | 1,437,244 | -1.13(-5.12%) |
May 20, 2009 | 22.56 | 23.77 | 21.95 | 22.13 | 2,517,061 | -0.12(-0.54%) |
May 19, 2009 | 21.85 | 22.50 | 21.62 | 22.25 | 1,769,747 | +0.45(+2.05%) |
May 18, 2009 | 20.13 | 21.86 | 20.03 | 21.81 | 2,069,959 | +1.68(+8.37%) |
May 15, 2009 | 19.98 | 20.70 | 19.75 | 20.12 | 1,972,445 | +0.10(+0.52%) |
May 14, 2009 | 19.39 | 20.16 | 19.22 | 20.02 | 1,672,071 | +0.69(+3.59%) |
May 13, 2009 | 19.92 | 20.10 | 19.28 | 19.33 | 1,997,702 | -1.00(-4.91%) |
May 12, 2009 | 19.79 | 20.51 | 19.70 | 20.32 | 1,502,334 | +0.58(+2.95%) |
May 11, 2009 | 20.46 | 20.80 | 19.71 | 19.74 | 1,580,159 | -1.17(-5.61%) |
May 08, 2009 | 20.39 | 21.28 | 20.23 | 20.91 | 1,403,980 | +0.76(+3.79%) |
May 07, 2009 | 22.08 | 22.20 | 19.98 | 20.15 | 1,716,727 | -1.71(-7.80%) |
May 06, 2009 | 22.43 | 22.43 | 20.96 | 21.85 | 1,935,156 | +0.38(+1.75%) |
May 05, 2009 | 20.35 | 21.60 | 20.24 | 21.48 | 2,040,292 | +1.11(+5.44%) |
May 04, 2009 | 20.86 | 21.05 | 20.37 | 20.37 | 1,367,068 | +0.02(+0.08%) |
May 01, 2009 | 20.38 | 20.67 | 19.60 | 20.35 | 3,429,346 | +0.97(+4.98%) |
Apr 30, 2009 | 19.75 | 20.36 | 19.25 | 19.39 | 3,279,677 | +0.18(+0.91%) |
Apr 29, 2009 | 19.28 | 19.43 | 18.60 | 19.21 | 3,220,381 | +0.32(+1.69%) |
Apr 28, 2009 | 18.50 | 19.39 | 18.38 | 18.89 | 2,448,381 | -0.45(-2.35%) |
Apr 27, 2009 | 20.23 | 20.40 | 19.13 | 19.35 | 2,888,860 | -1.06(-5.20%) |
Apr 24, 2009 | 19.24 | 20.93 | 19.01 | 20.41 | 4,196,562 | +1.58(+8.39%) |
Apr 23, 2009 | 18.88 | 19.35 | 18.31 | 18.83 | 2,013,475 | -0.26(-1.34%) |
Apr 22, 2009 | 18.00 | 19.68 | 18.00 | 19.09 | 1,757,708 | +0.80(+4.36%) |
Apr 21, 2009 | 17.27 | 18.42 | 17.27 | 18.29 | 1,683,094 | +0.51(+2.87%) |
Apr 20, 2009 | 18.85 | 19.09 | 17.69 | 17.78 | 1,531,048 | -1.50(-7.78%) |
Apr 17, 2009 | 19.90 | 19.90 | 18.79 | 19.28 | 1,953,372 | -0.59(-2.97%) |
Apr 16, 2009 | 19.11 | 20.04 | 18.75 | 19.87 | 1,495,228 | +0.82(+4.32%) |
Apr 15, 2009 | 18.40 | 19.05 | 18.39 | 19.05 | 1,125,792 | +0.41(+2.18%) |
Apr 14, 2009 | 18.66 | 19.38 | 18.39 | 18.64 | 1,827,037 | -0.20(-1.06%) |
Apr 13, 2009 | 18.39 | 18.97 | 18.02 | 18.84 | 1,701,745 | +0.25(+1.33%) |
Apr 09, 2009 | 17.63 | 18.59 | 17.58 | 18.59 | 1,753,477 | +1.52(+8.93%) |
Apr 08, 2009 | 17.19 | 17.43 | 16.72 | 17.07 | 1,173,957 | -0.04(-0.23%) |
Apr 07, 2009 | 17.78 | 17.81 | 16.95 | 17.11 | 1,300,051 | -1.16(-6.33%) |
Apr 06, 2009 | 17.94 | 18.35 | 17.28 | 18.26 | 2,820,668 | -0.03(-0.17%) |
Apr 03, 2009 | 17.73 | 18.40 | 17.45 | 18.30 | 2,110,723 | +0.51(+2.87%) |
Apr 02, 2009 | 16.96 | 18.07 | 16.95 | 17.79 | 2,938,978 | +1.32(+8.05%) |
Apr 01, 2009 | 15.33 | 16.68 | 15.11 | 16.46 | 3,272,237 | +0.82(+5.25%) |
Mar 31, 2009 | 15.65 | 16.05 | 15.24 | 15.64 | 2,083,983 | +0.20(+1.29%) |
Mar 30, 2009 | 16.26 | 16.28 | 15.08 | 15.44 | 3,034,098 | -1.45(-8.60%) |
Mar 26, 2009 | 16.25 | 16.94 | 15.84 | 16.89 | 2,906,836 | +1.20(+7.68%) |
Mar 25, 2009 | 16.04 | 16.48 | 14.99 | 15.69 | 2,343,963 | -0.19(-1.21%) |
Mar 24, 2009 | 15.50 | 16.20 | 15.15 | 15.88 | 2,596,491 | -0.18(-1.09%) |
Mar 23, 2009 | 15.41 | 16.05 | 15.35 | 16.05 | 3,383,042 | +1.79(+12.53%) |
Mar 20, 2009 | 15.65 | 15.73 | 14.13 | 14.27 | 3,197,355 | -1.38(-8.80%) |
Mar 19, 2009 | 15.74 | 15.96 | 15.35 | 15.64 | 2,751,834 | +0.25(+1.60%) |
Mar 18, 2009 | 14.90 | 15.63 | 14.15 | 15.40 | 3,414,513 | +0.57(+3.86%) |
Mar 17, 2009 | 13.93 | 14.82 | 13.51 | 14.82 | 3,309,075 | +0.89(+6.42%) |
Mar 16, 2009 | 13.84 | 14.32 | 13.82 | 13.93 | 3,560,265 | +0.30(+2.16%) |
Mar 13, 2009 | 14.15 | 14.23 | 13.41 | 13.64 | 0 | -0.41(-2.90%) |
Mar 12, 2009 | 13.29 | 14.07 | 12.85 | 14.04 | 2,656,671 | +0.68(+5.07%) |
Mar 11, 2009 | 13.36 | 13.75 | 12.95 | 13.36 | 2,658,211 | +0.14(+1.03%) |
Mar 10, 2009 | 12.77 | 13.32 | 12.57 | 13.23 | 3,929,763 | +0.84(+6.76%) |
Mar 09, 2009 | 11.86 | 12.69 | 11.72 | 12.39 | 2,753,905 | +0.34(+2.85%) |
Mar 06, 2009 | 12.27 | 12.67 | 11.67 | 12.05 | 0 | -0.01(-0.07%) |
Mar 05, 2009 | 12.61 | 12.94 | 11.84 | 12.06 | 2,822,383 | -0.97(-7.47%) |
Mar 04, 2009 | 13.05 | 13.55 | 12.81 | 13.03 | 3,211,648 | +0.77(+6.25%) |