Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.48 | 20.74 | 19.81 | 20.42 | 4,082,036 | +0.37(+1.85%) |
May 28, 2009 | 20.66 | 20.66 | 19.53 | 20.05 | 3,544,536 | -0.07(-0.35%) |
May 27, 2009 | 20.20 | 20.86 | 19.85 | 20.12 | 4,561,759 | -0.24(-1.18%) |
May 26, 2009 | 19.11 | 20.49 | 18.94 | 20.36 | 4,286,673 | +0.72(+3.67%) |
May 22, 2009 | 19.88 | 19.91 | 19.16 | 19.64 | 2,692,219 | +0.17(+0.87%) |
May 21, 2009 | 19.43 | 19.93 | 19.14 | 19.47 | 3,524,842 | -0.10(-0.51%) |
May 20, 2009 | 20.05 | 20.92 | 19.44 | 19.57 | 4,539,956 | -0.17(-0.86%) |
May 19, 2009 | 19.35 | 19.97 | 19.00 | 19.74 | 3,584,813 | +0.15(+0.77%) |
May 18, 2009 | 18.96 | 19.59 | 18.82 | 19.59 | 3,246,272 | +0.83(+4.42%) |
May 15, 2009 | 19.06 | 19.27 | 18.58 | 18.76 | 4,192,923 | -0.28(-1.47%) |
May 14, 2009 | 19.00 | 20.38 | 18.69 | 19.04 | 10,522,626 | +0.21(+1.12%) |
May 13, 2009 | 18.79 | 19.06 | 18.27 | 18.83 | 4,870,245 | -0.20(-1.05%) |
May 12, 2009 | 19.22 | 19.48 | 18.41 | 19.03 | 4,391,703 | -0.03(-0.16%) |
May 11, 2009 | 18.65 | 19.48 | 18.31 | 19.06 | 3,834,812 | -0.01(-0.05%) |
May 08, 2009 | 19.69 | 19.75 | 18.28 | 19.07 | 4,925,075 | -0.23(-1.19%) |
May 07, 2009 | 20.24 | 20.95 | 18.68 | 19.30 | 7,458,501 | -0.81(-4.03%) |
May 06, 2009 | 21.23 | 21.60 | 19.34 | 20.11 | 7,489,417 | -0.94(-4.47%) |
May 05, 2009 | 20.31 | 21.24 | 20.08 | 21.05 | 5,925,025 | +0.69(+3.39%) |
May 04, 2009 | 19.70 | 20.66 | 19.46 | 20.36 | 5,049,990 | +1.22(+6.37%) |
May 01, 2009 | 18.93 | 19.76 | 18.73 | 19.14 | 6,598,846 | -0.35(-1.80%) |
Apr 30, 2009 | 17.77 | 20.17 | 17.77 | 19.49 | 9,012,565 | +1.13(+6.15%) |
Apr 29, 2009 | 17.40 | 18.68 | 17.36 | 18.36 | 9,728,503 | +1.20(+6.99%) |
Apr 28, 2009 | 16.49 | 17.49 | 16.26 | 17.16 | 3,918,421 | +0.58(+3.50%) |
Apr 27, 2009 | 16.40 | 17.23 | 16.40 | 16.58 | 3,451,424 | -0.38(-2.24%) |
Apr 24, 2009 | 16.78 | 17.17 | 16.54 | 16.96 | 4,409,528 | +0.16(+0.95%) |
Apr 23, 2009 | 17.08 | 17.61 | 16.59 | 16.80 | 6,480,689 | -0.69(-3.95%) |
Apr 22, 2009 | 16.75 | 18.15 | 16.44 | 17.49 | 4,582,984 | +0.51(+3.00%) |
Apr 21, 2009 | 16.39 | 17.15 | 16.16 | 16.98 | 3,431,931 | +0.43(+2.60%) |
Apr 20, 2009 | 16.64 | 17.06 | 16.12 | 16.55 | 3,353,531 | -0.97(-5.54%) |
Apr 17, 2009 | 17.12 | 17.62 | 16.94 | 17.52 | 3,299,036 | +0.40(+2.34%) |
Apr 16, 2009 | 16.85 | 17.27 | 16.37 | 17.12 | 2,859,631 | +0.59(+3.57%) |
Apr 15, 2009 | 16.28 | 16.57 | 15.90 | 16.53 | 4,366,800 | +0.21(+1.29%) |
Apr 14, 2009 | 16.94 | 17.04 | 16.25 | 16.32 | 3,629,390 | -0.85(-4.95%) |
Apr 13, 2009 | 17.28 | 17.29 | 16.98 | 17.17 | 3,404,471 | -0.17(-0.98%) |
Apr 09, 2009 | 16.47 | 17.34 | 16.38 | 17.34 | 4,686,207 | +1.22(+7.57%) |
Apr 08, 2009 | 15.44 | 16.12 | 15.36 | 16.12 | 3,883,052 | +0.77(+5.02%) |
Apr 07, 2009 | 15.75 | 15.83 | 15.13 | 15.35 | 3,384,120 | -0.69(-4.30%) |
Apr 06, 2009 | 16.63 | 16.63 | 15.69 | 16.04 | 5,076,067 | -0.58(-3.49%) |
Apr 03, 2009 | 15.59 | 16.64 | 15.41 | 16.62 | 6,022,161 | +1.03(+6.61%) |
Apr 02, 2009 | 15.91 | 16.20 | 15.15 | 15.59 | 7,101,172 | +0.21(+1.37%) |
Apr 01, 2009 | 15.06 | 15.71 | 14.91 | 15.38 | 15,455,548 | -0.99(-6.05%) |
Mar 31, 2009 | 16.59 | 16.75 | 15.82 | 16.37 | 5,788,267 | -0.14(-0.85%) |
Mar 30, 2009 | 16.37 | 16.63 | 15.99 | 16.51 | 5,631,874 | +0.28(+1.73%) |
Mar 26, 2009 | 16.00 | 16.24 | 15.57 | 16.23 | 12,469,512 | +0.21(+1.31%) |
Mar 25, 2009 | 16.91 | 17.15 | 15.42 | 16.02 | 10,090,523 | -0.94(-5.54%) |
Mar 24, 2009 | 17.48 | 18.00 | 16.96 | 16.96 | 5,461,428 | -0.76(-4.29%) |
Mar 23, 2009 | 17.00 | 17.73 | 16.52 | 17.72 | 7,258,057 | +0.33(+1.90%) |
Mar 20, 2009 | 17.99 | 18.26 | 17.07 | 17.39 | 7,540,207 | -1.30(-6.96%) |
Mar 19, 2009 | 18.91 | 19.12 | 18.54 | 18.69 | 5,847,954 | +0.06(+0.32%) |
Mar 18, 2009 | 18.00 | 19.04 | 17.85 | 18.63 | 5,995,154 | +0.47(+2.59%) |
Mar 17, 2009 | 17.04 | 18.16 | 16.87 | 18.16 | 5,393,201 | +1.39(+8.29%) |
Mar 16, 2009 | 17.26 | 17.43 | 16.76 | 16.77 | 5,300,066 | -0.51(-2.95%) |
Mar 13, 2009 | 17.32 | 17.46 | 16.85 | 17.28 | 3,490,909 | +0.02(+0.12%) |
Mar 12, 2009 | 16.39 | 17.41 | 16.08 | 17.26 | 5,542,810 | +0.87(+5.31%) |
Mar 11, 2009 | 16.09 | 16.57 | 15.75 | 16.39 | 4,405,747 | +0.33(+2.05%) |
Mar 10, 2009 | 14.87 | 16.13 | 14.73 | 16.06 | 5,821,476 | +1.52(+10.45%) |
Mar 09, 2009 | 13.63 | 14.82 | 13.63 | 14.54 | 4,925,831 | +0.41(+2.90%) |
Mar 06, 2009 | 14.63 | 14.88 | 13.74 | 14.13 | 7,451,257 | -0.68(-4.59%) |
Mar 05, 2009 | 14.41 | 15.25 | 13.94 | 14.81 | 13,074,372 | -1.16(-7.26%) |
Mar 04, 2009 | 15.86 | 16.21 | 15.47 | 15.97 | 6,307,932 | -0.27(-1.66%) |