Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.59 | 21.82 | 21.25 | 21.73 | 1,676,224 | +0.17(+0.79%) |
May 28, 2009 | 21.92 | 21.92 | 21.04 | 21.56 | 2,332,187 | -0.04(-0.19%) |
May 27, 2009 | 22.05 | 22.05 | 21.55 | 21.60 | 2,083,770 | -0.50(-2.26%) |
May 26, 2009 | 21.10 | 22.12 | 20.85 | 22.10 | 2,725,374 | +0.83(+3.90%) |
May 22, 2009 | 21.11 | 21.50 | 20.70 | 21.27 | 1,521,192 | +0.57(+2.75%) |
May 21, 2009 | 20.65 | 21.34 | 20.53 | 20.70 | 4,319,616 | -0.13(-0.62%) |
May 20, 2009 | 22.27 | 22.27 | 19.81 | 20.83 | 6,825,272 | -1.39(-6.26%) |
May 19, 2009 | 22.25 | 22.56 | 22.09 | 22.22 | 1,716,833 | -0.17(-0.76%) |
May 18, 2009 | 22.26 | 22.39 | 21.64 | 22.39 | 1,323,819 | +0.32(+1.45%) |
May 15, 2009 | 21.38 | 22.34 | 21.25 | 22.07 | 2,119,443 | +0.70(+3.28%) |
May 14, 2009 | 22.04 | 22.04 | 21.19 | 21.37 | 2,738,038 | -0.70(-3.17%) |
May 13, 2009 | 23.25 | 23.25 | 21.44 | 22.07 | 6,018,003 | +0.81(+3.81%) |
May 12, 2009 | 20.75 | 21.61 | 20.53 | 21.26 | 2,638,324 | +0.61(+2.95%) |
May 11, 2009 | 20.88 | 20.88 | 20.44 | 20.65 | 1,385,654 | -0.29(-1.38%) |
May 08, 2009 | 20.71 | 20.98 | 20.51 | 20.94 | 986,760 | +0.51(+2.50%) |
May 07, 2009 | 20.63 | 20.97 | 20.20 | 20.43 | 1,141,692 | -0.17(-0.83%) |
May 06, 2009 | 21.09 | 21.09 | 20.23 | 20.60 | 1,484,922 | -0.29(-1.39%) |
May 05, 2009 | 20.77 | 21.00 | 20.42 | 20.89 | 1,477,212 | +0.35(+1.70%) |
May 04, 2009 | 20.08 | 20.58 | 20.00 | 20.54 | 1,278,516 | +0.27(+1.33%) |
May 01, 2009 | 20.68 | 20.68 | 20.01 | 20.27 | 1,892,686 | -0.44(-2.12%) |
Apr 30, 2009 | 20.44 | 20.87 | 20.34 | 20.71 | 3,234,367 | +0.37(+1.82%) |
Apr 29, 2009 | 19.20 | 20.39 | 19.11 | 20.34 | 4,774,768 | +1.22(+6.38%) |
Apr 28, 2009 | 18.97 | 19.39 | 18.70 | 19.12 | 1,851,709 | +0.38(+2.03%) |
Apr 27, 2009 | 19.30 | 19.58 | 18.73 | 18.74 | 2,066,648 | -0.26(-1.37%) |
Apr 24, 2009 | 19.05 | 19.37 | 18.84 | 19.00 | 2,435,637 | +0.01(+0.05%) |
Apr 23, 2009 | 18.94 | 19.19 | 18.69 | 18.99 | 1,648,893 | +0.07(+0.37%) |
Apr 22, 2009 | 19.27 | 19.40 | 18.90 | 18.92 | 2,092,712 | -0.39(-2.02%) |
Apr 21, 2009 | 19.09 | 19.37 | 18.93 | 19.31 | 1,737,454 | +0.20(+1.05%) |
Apr 20, 2009 | 19.86 | 20.50 | 19.08 | 19.11 | 2,617,439 | -0.94(-4.69%) |
Apr 17, 2009 | 19.78 | 20.20 | 19.70 | 20.05 | 2,498,091 | +0.38(+1.93%) |
Apr 16, 2009 | 19.89 | 19.89 | 19.23 | 19.67 | 1,458,951 | -0.11(-0.56%) |
Apr 15, 2009 | 20.13 | 20.30 | 19.43 | 19.78 | 2,389,242 | +0.42(+2.17%) |
Apr 14, 2009 | 19.21 | 19.98 | 19.21 | 19.36 | 3,677,586 | +0.28(+1.47%) |
Apr 13, 2009 | 19.31 | 19.45 | 18.77 | 19.08 | 1,964,001 | -0.39(-2.00%) |
Apr 09, 2009 | 19.00 | 19.51 | 18.66 | 19.47 | 2,308,253 | +1.18(+6.45%) |
Apr 08, 2009 | 17.90 | 18.30 | 17.83 | 18.29 | 767,381 | +0.32(+1.78%) |
Apr 07, 2009 | 18.22 | 18.49 | 17.94 | 17.97 | 1,086,786 | -0.51(-2.76%) |
Apr 06, 2009 | 18.38 | 18.53 | 18.20 | 18.48 | 1,100,760 | -0.02(-0.11%) |
Apr 03, 2009 | 18.19 | 18.73 | 18.07 | 18.50 | 3,702,413 | +0.35(+1.93%) |
Apr 02, 2009 | 17.83 | 19.44 | 17.81 | 18.15 | 3,451,333 | +0.75(+4.31%) |
Apr 01, 2009 | 16.85 | 17.58 | 16.72 | 17.40 | 1,415,318 | +0.49(+2.90%) |
Mar 31, 2009 | 17.04 | 17.26 | 16.56 | 16.91 | 1,663,640 | +0.06(+0.36%) |
Mar 30, 2009 | 16.82 | 17.04 | 16.51 | 16.85 | 2,430,191 | -1.02(-5.71%) |
Mar 26, 2009 | 16.59 | 17.98 | 16.02 | 17.87 | 3,991,229 | +2.36(+15.22%) |
Mar 25, 2009 | 15.83 | 15.83 | 15.17 | 15.51 | 2,559,900 | -0.05(-0.32%) |
Mar 24, 2009 | 15.26 | 15.66 | 15.13 | 15.56 | 1,420,156 | +0.16(+1.04%) |
Mar 23, 2009 | 14.99 | 15.42 | 14.97 | 15.40 | 1,500,717 | +0.27(+1.78%) |
Mar 20, 2009 | 14.68 | 15.33 | 14.67 | 15.13 | 2,530,540 | +0.58(+3.99%) |
Mar 19, 2009 | 15.11 | 15.16 | 14.55 | 14.55 | 1,109,769 | -0.53(-3.49%) |
Mar 18, 2009 | 14.75 | 15.28 | 14.51 | 15.08 | 1,485,537 | +0.11(+0.71%) |
Mar 17, 2009 | 14.65 | 14.98 | 14.46 | 14.97 | 1,080,815 | +0.36(+2.46%) |
Mar 16, 2009 | 14.69 | 15.03 | 14.50 | 14.61 | 1,350,068 | +0.05(+0.34%) |
Mar 13, 2009 | 14.38 | 14.62 | 14.24 | 14.56 | 0 | +0.23(+1.61%) |
Mar 12, 2009 | 13.62 | 14.41 | 13.49 | 14.33 | 1,911,702 | +0.84(+6.23%) |
Mar 11, 2009 | 13.45 | 13.73 | 13.39 | 13.49 | 1,466,249 | +0.07(+0.52%) |
Mar 10, 2009 | 12.85 | 13.64 | 12.51 | 13.42 | 2,958,247 | +1.52(+12.77%) |
Mar 09, 2009 | 12.07 | 12.30 | 11.86 | 11.90 | 1,510,058 | -0.31(-2.54%) |
Mar 06, 2009 | 12.22 | 12.55 | 11.83 | 12.21 | 0 | +0.10(+0.83%) |
Mar 05, 2009 | 12.78 | 12.80 | 11.96 | 12.11 | 3,067,446 | -0.99(-7.56%) |
Mar 04, 2009 | 13.26 | 13.38 | 12.80 | 13.10 | 1,964,233 | -0.38(-2.82%) |