Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.05 | 21.11 | 20.77 | 21.00 | 2,207,012 | -0.15(-0.71%) |
May 28, 2009 | 21.11 | 21.48 | 21.04 | 21.15 | 870,292 | +0.15(+0.74%) |
May 27, 2009 | 20.84 | 21.48 | 20.71 | 21.00 | 702,888 | +0.04(+0.17%) |
May 26, 2009 | 20.00 | 20.97 | 20.00 | 20.96 | 761,546 | +0.79(+3.92%) |
May 22, 2009 | 20.27 | 20.48 | 20.11 | 20.17 | 308,968 | +0.06(+0.30%) |
May 21, 2009 | 20.77 | 20.82 | 19.98 | 20.11 | 919,216 | -0.66(-3.15%) |
May 20, 2009 | 20.91 | 21.25 | 20.73 | 20.77 | 485,962 | -0.11(-0.55%) |
May 19, 2009 | 20.61 | 20.98 | 20.45 | 20.88 | 744,082 | +0.31(+1.51%) |
May 18, 2009 | 20.49 | 20.68 | 20.25 | 20.57 | 778,086 | +0.17(+0.83%) |
May 15, 2009 | 20.48 | 20.72 | 20.25 | 20.40 | 926,650 | -0.11(-0.51%) |
May 14, 2009 | 20.54 | 20.67 | 20.08 | 20.50 | 886,210 | +0.08(+0.39%) |
May 13, 2009 | 21.18 | 21.19 | 20.34 | 20.43 | 1,079,308 | -0.95(-4.42%) |
May 12, 2009 | 21.73 | 21.73 | 21.19 | 21.37 | 765,496 | +0.25(+1.16%) |
May 11, 2009 | 21.55 | 21.84 | 21.07 | 21.12 | 1,123,552 | -0.77(-3.49%) |
May 08, 2009 | 21.75 | 22.05 | 21.63 | 21.89 | 1,069,932 | +0.45(+2.08%) |
May 07, 2009 | 20.71 | 21.68 | 20.71 | 21.45 | 1,722,032 | +0.78(+3.77%) |
May 06, 2009 | 20.60 | 20.77 | 20.15 | 20.66 | 1,046,708 | +0.20(+0.95%) |
May 05, 2009 | 19.75 | 20.50 | 19.75 | 20.47 | 895,212 | +0.54(+2.68%) |
May 04, 2009 | 19.77 | 19.93 | 19.55 | 19.93 | 851,322 | +0.23(+1.19%) |
May 01, 2009 | 19.69 | 20.04 | 19.07 | 19.70 | 1,131,800 | +0.05(+0.25%) |
Apr 30, 2009 | 20.05 | 20.23 | 19.64 | 19.65 | 1,188,412 | -0.23(-1.16%) |
Apr 29, 2009 | 19.95 | 20.10 | 19.68 | 19.88 | 1,003,506 | +0.13(+0.68%) |
Apr 28, 2009 | 19.62 | 20.14 | 19.61 | 19.75 | 1,255,564 | -0.05(-0.25%) |
Apr 27, 2009 | 19.68 | 20.25 | 19.68 | 19.80 | 1,086,658 | -0.11(-0.58%) |
Apr 24, 2009 | 19.02 | 20.32 | 19.02 | 19.91 | 3,172,102 | +0.79(+4.10%) |
Apr 23, 2009 | 19.38 | 19.39 | 18.59 | 19.12 | 1,387,392 | -0.11(-0.55%) |
Apr 22, 2009 | 18.57 | 19.39 | 18.52 | 19.23 | 1,103,776 | +0.48(+2.53%) |
Apr 21, 2009 | 18.96 | 19.20 | 18.63 | 18.75 | 798,038 | -0.21(-1.11%) |
Apr 20, 2009 | 19.12 | 19.34 | 18.96 | 18.96 | 1,010,680 | -0.42(-2.17%) |
Apr 17, 2009 | 19.39 | 19.57 | 19.11 | 19.39 | 1,253,456 | +0.05(+0.26%) |
Apr 16, 2009 | 18.84 | 19.43 | 18.84 | 19.34 | 960,704 | +0.69(+3.70%) |
Apr 15, 2009 | 18.84 | 18.95 | 18.33 | 18.64 | 1,282,250 | -0.17(-0.90%) |
Apr 14, 2009 | 18.68 | 18.98 | 18.66 | 18.82 | 880,474 | +0.01(+0.03%) |
Apr 13, 2009 | 18.74 | 19.00 | 18.58 | 18.81 | 763,500 | -0.16(-0.82%) |
Apr 09, 2009 | 18.66 | 19.00 | 18.62 | 18.96 | 525,436 | +0.67(+3.66%) |
Apr 08, 2009 | 18.48 | 18.48 | 18.11 | 18.30 | 797,698 | +0.17(+0.91%) |
Apr 07, 2009 | 18.02 | 18.35 | 17.82 | 18.13 | 656,600 | -0.21(-1.15%) |
Apr 06, 2009 | 18.04 | 18.69 | 18.04 | 18.34 | 644,048 | +0.22(+1.21%) |
Apr 03, 2009 | 17.63 | 18.12 | 17.24 | 18.12 | 1,200,546 | +0.54(+3.07%) |
Apr 02, 2009 | 17.48 | 17.77 | 17.48 | 17.58 | 2,310,800 | +0.22(+1.30%) |
Apr 01, 2009 | 17.09 | 17.55 | 16.54 | 17.36 | 1,635,154 | +0.07(+0.38%) |
Mar 31, 2009 | 17.54 | 18.30 | 17.23 | 17.29 | 1,407,924 | -0.03(-0.14%) |
Mar 30, 2009 | 17.68 | 17.68 | 17.05 | 17.32 | 1,584,242 | -0.70(-3.91%) |
Mar 26, 2009 | 17.91 | 18.45 | 17.71 | 18.02 | 1,759,946 | -0.07(-0.41%) |
Mar 25, 2009 | 17.50 | 18.30 | 17.50 | 18.09 | 1,347,098 | +0.57(+3.25%) |
Mar 24, 2009 | 16.85 | 17.75 | 16.66 | 17.52 | 1,060,370 | +0.40(+2.34%) |
Mar 23, 2009 | 16.82 | 17.19 | 16.31 | 17.12 | 692,910 | +0.84(+5.19%) |
Mar 20, 2009 | 16.77 | 17.02 | 16.11 | 16.28 | 914,164 | -0.45(-2.66%) |
Mar 19, 2009 | 17.04 | 17.18 | 16.41 | 16.73 | 688,256 | -0.25(-1.50%) |
Mar 18, 2009 | 16.45 | 17.20 | 16.39 | 16.98 | 618,378 | +0.43(+2.63%) |
Mar 17, 2009 | 15.92 | 16.55 | 15.79 | 16.55 | 730,670 | +0.67(+4.19%) |
Mar 16, 2009 | 15.96 | 16.33 | 15.84 | 15.88 | 670,900 | +0.03(+0.19%) |
Mar 13, 2009 | 15.69 | 15.93 | 15.56 | 15.85 | 625,938 | +0.16(+1.05%) |
Mar 12, 2009 | 14.87 | 15.79 | 14.63 | 15.69 | 944,866 | +0.86(+5.77%) |
Mar 11, 2009 | 15.02 | 15.32 | 14.72 | 14.83 | 834,690 | -0.20(-1.30%) |
Mar 10, 2009 | 14.54 | 15.04 | 14.30 | 15.03 | 1,345,290 | +0.73(+5.11%) |
Mar 09, 2009 | 14.45 | 14.86 | 14.15 | 14.29 | 1,204,228 | -0.32(-2.19%) |
Mar 06, 2009 | 14.59 | 14.71 | 14.26 | 14.62 | 1,471,386 | +0.08(+0.52%) |
Mar 05, 2009 | 14.62 | 14.92 | 14.38 | 14.54 | 1,072,094 | -0.36(-2.38%) |
Mar 04, 2009 | 14.46 | 15.06 | 14.27 | 14.89 | 1,501,950 | +0.97(+6.97%) |