Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.47 | 20.52 | 20.26 | 20.49 | 556,781 | +0.28(+1.36%) |
May 28, 2009 | 20.10 | 20.25 | 19.83 | 20.22 | 491,669 | +0.26(+1.29%) |
May 27, 2009 | 20.30 | 20.34 | 19.85 | 19.96 | 652,993 | -0.34(-1.70%) |
May 26, 2009 | 19.57 | 20.34 | 19.55 | 20.30 | 751,882 | +0.42(+2.11%) |
May 22, 2009 | 19.99 | 20.05 | 19.84 | 19.88 | 485,936 | +0.08(+0.38%) |
May 21, 2009 | 19.65 | 19.88 | 19.55 | 19.81 | 2,075,499 | -0.09(-0.44%) |
May 20, 2009 | 20.00 | 20.25 | 19.87 | 19.90 | 392,706 | +0.09(+0.47%) |
May 19, 2009 | 19.67 | 19.92 | 19.49 | 19.80 | 573,899 | +0.24(+1.25%) |
May 18, 2009 | 19.15 | 19.58 | 19.13 | 19.56 | 591,449 | +0.81(+4.35%) |
May 15, 2009 | 18.97 | 19.09 | 18.61 | 18.74 | 546,084 | -0.25(-1.32%) |
May 14, 2009 | 18.75 | 19.14 | 18.73 | 18.99 | 685,007 | +0.19(+1.03%) |
May 13, 2009 | 18.98 | 18.99 | 18.69 | 18.80 | 483,331 | -0.59(-3.04%) |
May 12, 2009 | 19.45 | 19.53 | 19.17 | 19.39 | 662,805 | +0.19(+0.98%) |
May 11, 2009 | 19.25 | 19.37 | 19.14 | 19.20 | 893,650 | -0.61(-3.07%) |
May 08, 2009 | 19.30 | 19.82 | 19.26 | 19.81 | 1,432,865 | +0.98(+5.19%) |
May 07, 2009 | 19.51 | 19.51 | 18.78 | 18.83 | 2,377,613 | -0.42(-2.18%) |
May 06, 2009 | 19.21 | 19.33 | 18.91 | 19.25 | 1,256,203 | +0.41(+2.16%) |
May 05, 2009 | 19.06 | 19.06 | 18.74 | 18.84 | 531,816 | -0.21(-1.10%) |
May 04, 2009 | 18.94 | 19.06 | 18.89 | 19.05 | 369,149 | +0.75(+4.12%) |
May 01, 2009 | 18.26 | 18.34 | 18.12 | 18.30 | 297,931 | +0.23(+1.25%) |
Apr 30, 2009 | 18.28 | 18.41 | 17.95 | 18.07 | 449,262 | +0.08(+0.45%) |
Apr 29, 2009 | 17.75 | 18.15 | 17.73 | 17.99 | 523,632 | +0.55(+3.12%) |
Apr 28, 2009 | 17.20 | 17.60 | 17.20 | 17.45 | 233,025 | -0.05(-0.29%) |
Apr 27, 2009 | 17.45 | 17.78 | 17.42 | 17.50 | 438,893 | -0.23(-1.31%) |
Apr 24, 2009 | 17.76 | 17.85 | 17.60 | 17.73 | 517,399 | +0.30(+1.73%) |
Apr 23, 2009 | 17.21 | 17.45 | 17.05 | 17.43 | 711,473 | +0.53(+3.15%) |
Apr 22, 2009 | 16.78 | 17.25 | 16.72 | 16.89 | 1,283,049 | -0.19(-1.10%) |
Apr 21, 2009 | 16.53 | 17.11 | 16.49 | 17.08 | 609,891 | +0.38(+2.29%) |
Apr 20, 2009 | 17.05 | 17.06 | 16.69 | 16.70 | 446,337 | -0.85(-4.86%) |
Apr 17, 2009 | 17.60 | 17.65 | 17.47 | 17.55 | 505,627 | -0.03(-0.18%) |
Apr 16, 2009 | 17.59 | 17.72 | 17.43 | 17.58 | 396,681 | +0.11(+0.61%) |
Apr 15, 2009 | 17.14 | 17.48 | 17.07 | 17.48 | 631,015 | +0.26(+1.53%) |
Apr 14, 2009 | 17.19 | 17.42 | 17.11 | 17.21 | 1,064,525 | -0.16(-0.94%) |
Apr 13, 2009 | 17.06 | 17.50 | 17.03 | 17.38 | 404,370 | +0.30(+1.76%) |
Apr 09, 2009 | 17.05 | 17.11 | 16.88 | 17.08 | 380,437 | +0.36(+2.17%) |
Apr 08, 2009 | 16.67 | 16.88 | 16.53 | 16.71 | 275,603 | +0.17(+1.02%) |
Apr 07, 2009 | 16.69 | 16.77 | 16.50 | 16.54 | 358,339 | -0.45(-2.65%) |
Apr 06, 2009 | 16.99 | 17.06 | 16.76 | 17.00 | 362,550 | -0.33(-1.88%) |
Apr 03, 2009 | 17.08 | 17.33 | 17.00 | 17.32 | 483,606 | +0.14(+0.84%) |
Apr 02, 2009 | 16.95 | 17.48 | 16.95 | 17.18 | 518,656 | +0.77(+4.70%) |
Apr 01, 2009 | 15.82 | 16.52 | 15.82 | 16.41 | 1,605,405 | +0.38(+2.35%) |
Mar 31, 2009 | 15.88 | 16.24 | 15.80 | 16.03 | 925,528 | +0.59(+3.81%) |
Mar 30, 2009 | 15.62 | 15.64 | 15.28 | 15.44 | 662,066 | -1.34(-7.99%) |
Mar 26, 2009 | 16.59 | 16.84 | 16.46 | 16.78 | 1,090,889 | +0.20(+1.21%) |
Mar 25, 2009 | 16.43 | 16.83 | 16.22 | 16.58 | 1,451,576 | +0.24(+1.50%) |
Mar 24, 2009 | 16.48 | 16.73 | 16.34 | 16.34 | 836,678 | -0.63(-3.69%) |
Mar 23, 2009 | 16.53 | 16.96 | 16.51 | 16.96 | 1,356,274 | +1.15(+7.29%) |
Mar 20, 2009 | 16.08 | 16.14 | 15.74 | 15.81 | 3,050,302 | -0.19(-1.18%) |
Mar 19, 2009 | 16.37 | 16.37 | 15.96 | 16.00 | 6,222,011 | +0.06(+0.35%) |
Mar 18, 2009 | 15.32 | 16.04 | 15.14 | 15.94 | 2,389,668 | +0.42(+2.71%) |
Mar 17, 2009 | 15.10 | 15.53 | 15.02 | 15.52 | 3,464,368 | +0.34(+2.23%) |
Mar 16, 2009 | 15.29 | 15.53 | 15.17 | 15.18 | 4,929,328 | +0.16(+1.04%) |
Mar 13, 2009 | 15.07 | 15.11 | 14.76 | 15.03 | 0 | +0.03(+0.17%) |
Mar 12, 2009 | 14.45 | 15.03 | 14.29 | 15.00 | 2,978,253 | +0.52(+3.59%) |
Mar 11, 2009 | 14.68 | 14.77 | 14.34 | 14.48 | 990,647 | +0.08(+0.52%) |
Mar 10, 2009 | 13.96 | 14.49 | 13.96 | 14.41 | 1,003,884 | +0.98(+7.33%) |
Mar 09, 2009 | 13.29 | 13.71 | 13.27 | 13.42 | 727,105 | -0.33(-2.41%) |
Mar 06, 2009 | 13.95 | 14.13 | 13.45 | 13.76 | 0 | +0.04(+0.32%) |
Mar 05, 2009 | 13.89 | 14.13 | 13.61 | 13.71 | 995,307 | -0.63(-4.41%) |
Mar 04, 2009 | 14.20 | 14.60 | 14.05 | 14.34 | 899,995 | +0.40(+2.88%) |