Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.72 | 20.11 | 19.11 | 19.52 | 4,174,559 | -0.62(-3.06%) |
May 28, 2009 | 20.30 | 20.39 | 19.71 | 20.13 | 2,544,165 | -0.17(-0.81%) |
May 27, 2009 | 20.82 | 20.92 | 20.23 | 20.30 | 2,016,578 | -0.77(-3.67%) |
May 26, 2009 | 20.32 | 21.07 | 20.12 | 21.07 | 3,484,516 | +0.42(+2.02%) |
May 22, 2009 | 21.16 | 21.43 | 20.60 | 20.65 | 1,502,758 | -0.30(-1.45%) |
May 21, 2009 | 22.01 | 22.01 | 20.80 | 20.96 | 1,937,439 | -1.09(-4.93%) |
May 20, 2009 | 22.27 | 22.54 | 21.98 | 22.04 | 1,406,834 | -0.11(-0.51%) |
May 19, 2009 | 21.57 | 22.26 | 21.44 | 22.16 | 1,868,227 | +0.37(+1.67%) |
May 18, 2009 | 22.01 | 22.01 | 21.44 | 21.79 | 1,711,471 | +0.37(+1.74%) |
May 15, 2009 | 21.45 | 21.69 | 21.19 | 21.42 | 1,380,468 | -0.15(-0.68%) |
May 14, 2009 | 21.18 | 21.77 | 21.02 | 21.57 | 1,362,540 | +0.10(+0.45%) |
May 13, 2009 | 22.13 | 22.23 | 21.40 | 21.47 | 1,792,762 | -0.89(-4.00%) |
May 12, 2009 | 22.51 | 22.59 | 22.08 | 22.37 | 1,494,210 | -0.01(-0.04%) |
May 11, 2009 | 22.69 | 22.69 | 21.83 | 22.38 | 1,397,599 | -0.70(-3.01%) |
May 08, 2009 | 22.19 | 23.16 | 22.03 | 23.07 | 2,714,696 | +1.07(+4.86%) |
May 07, 2009 | 21.91 | 22.50 | 21.83 | 22.00 | 2,393,562 | -0.04(-0.20%) |
May 06, 2009 | 22.29 | 22.69 | 21.95 | 22.04 | 1,979,406 | -0.23(-1.05%) |
May 05, 2009 | 22.68 | 22.73 | 22.07 | 22.28 | 2,110,164 | -0.40(-1.76%) |
May 04, 2009 | 22.80 | 22.85 | 21.68 | 22.68 | 2,674,878 | +0.77(+3.53%) |
May 01, 2009 | 20.72 | 22.04 | 19.94 | 21.91 | 5,372,182 | +2.63(+13.66%) |
Apr 30, 2009 | 19.62 | 19.79 | 19.06 | 19.27 | 2,765,523 | -0.15(-0.76%) |
Apr 29, 2009 | 19.02 | 19.58 | 19.02 | 19.42 | 2,653,532 | +0.53(+2.81%) |
Apr 28, 2009 | 18.77 | 19.17 | 18.76 | 18.89 | 2,094,067 | -0.47(-2.42%) |
Apr 27, 2009 | 19.55 | 20.31 | 19.30 | 19.36 | 3,010,266 | +0.24(+1.27%) |
Apr 24, 2009 | 18.89 | 19.23 | 18.46 | 19.12 | 2,011,888 | +0.43(+2.33%) |
Apr 23, 2009 | 18.71 | 18.84 | 18.23 | 18.68 | 1,732,226 | -0.06(-0.32%) |
Apr 22, 2009 | 18.66 | 19.23 | 18.40 | 18.74 | 1,722,352 | -0.11(-0.60%) |
Apr 21, 2009 | 18.29 | 18.89 | 18.25 | 18.86 | 1,663,955 | +0.51(+2.79%) |
Apr 20, 2009 | 18.68 | 18.84 | 18.16 | 18.34 | 2,033,924 | -0.63(-3.34%) |
Apr 17, 2009 | 18.48 | 19.15 | 18.39 | 18.98 | 3,286,100 | +0.50(+2.68%) |
Apr 16, 2009 | 18.46 | 18.76 | 18.31 | 18.48 | 3,546,880 | +0.16(+0.85%) |
Apr 15, 2009 | 18.54 | 18.62 | 18.13 | 18.33 | 1,872,494 | -0.43(-2.32%) |
Apr 14, 2009 | 18.70 | 18.96 | 18.45 | 18.76 | 1,560,688 | -0.20(-1.05%) |
Apr 13, 2009 | 19.03 | 19.12 | 18.67 | 18.96 | 1,210,234 | -0.18(-0.95%) |
Apr 09, 2009 | 18.53 | 19.23 | 18.47 | 19.14 | 1,549,366 | +0.95(+5.21%) |
Apr 08, 2009 | 18.21 | 18.33 | 17.87 | 18.20 | 1,984,774 | +0.21(+1.16%) |
Apr 07, 2009 | 18.49 | 18.56 | 17.87 | 17.99 | 1,396,478 | -0.78(-4.17%) |
Apr 06, 2009 | 19.49 | 19.49 | 18.46 | 18.77 | 1,823,929 | -0.24(-1.28%) |
Apr 03, 2009 | 19.32 | 19.35 | 18.75 | 19.01 | 1,601,508 | -0.24(-1.26%) |
Apr 02, 2009 | 18.32 | 19.53 | 18.24 | 19.26 | 2,698,969 | +1.22(+6.74%) |
Apr 01, 2009 | 17.47 | 18.08 | 17.29 | 18.04 | 1,539,847 | +0.24(+1.37%) |
Mar 31, 2009 | 17.93 | 18.16 | 17.71 | 17.80 | 1,761,154 | +0.05(+0.29%) |
Mar 30, 2009 | 17.97 | 18.20 | 17.20 | 17.74 | 1,859,137 | -0.94(-5.02%) |
Mar 26, 2009 | 18.46 | 18.77 | 18.35 | 18.68 | 4,313,787 | +0.29(+1.56%) |
Mar 25, 2009 | 18.33 | 18.60 | 18.00 | 18.40 | 3,502,011 | +0.32(+1.78%) |
Mar 24, 2009 | 18.30 | 18.65 | 18.07 | 18.07 | 3,848,021 | -0.57(-3.08%) |
Mar 23, 2009 | 18.25 | 18.65 | 17.95 | 18.65 | 3,231,428 | +0.74(+4.12%) |
Mar 20, 2009 | 18.31 | 18.44 | 17.68 | 17.91 | 6,076,244 | -0.50(-2.69%) |
Mar 19, 2009 | 19.01 | 19.01 | 18.31 | 18.40 | 3,442,216 | -0.40(-2.13%) |
Mar 18, 2009 | 19.06 | 19.19 | 18.56 | 18.80 | 4,116,908 | -0.30(-1.59%) |
Mar 17, 2009 | 18.10 | 19.12 | 18.04 | 19.11 | 3,530,038 | +1.16(+6.49%) |
Mar 16, 2009 | 17.83 | 18.08 | 17.55 | 17.94 | 3,130,821 | +0.17(+0.93%) |
Mar 13, 2009 | 17.68 | 18.00 | 17.51 | 17.78 | 2,173,944 | +0.07(+0.39%) |
Mar 12, 2009 | 17.33 | 17.74 | 17.14 | 17.71 | 2,832,868 | +0.43(+2.51%) |
Mar 11, 2009 | 18.02 | 18.02 | 17.11 | 17.27 | 2,961,605 | -0.30(-1.68%) |
Mar 10, 2009 | 16.61 | 17.65 | 16.59 | 17.57 | 2,586,631 | +1.17(+7.15%) |
Mar 09, 2009 | 16.87 | 17.35 | 16.34 | 16.40 | 3,860,748 | -0.63(-3.68%) |
Mar 06, 2009 | 16.98 | 17.24 | 16.47 | 17.02 | 2,434,643 | +0.13(+0.77%) |
Mar 05, 2009 | 17.40 | 17.61 | 16.80 | 16.89 | 4,242,121 | -0.87(-4.89%) |
Mar 04, 2009 | 17.27 | 18.06 | 17.19 | 17.76 | 2,238,077 | +0.76(+4.45%) |