Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.59 | 21.37 | 20.50 | 21.15 | 3,406,309 | +0.66(+3.23%) |
May 28, 2009 | 20.72 | 20.91 | 19.83 | 20.49 | 2,838,348 | +0.08(+0.40%) |
May 27, 2009 | 20.01 | 21.04 | 19.94 | 20.41 | 4,058,920 | +0.47(+2.36%) |
May 26, 2009 | 19.37 | 20.01 | 19.11 | 19.94 | 2,914,159 | +0.52(+2.67%) |
May 22, 2009 | 18.88 | 19.69 | 18.56 | 19.42 | 3,512,553 | +0.65(+3.49%) |
May 21, 2009 | 19.19 | 19.19 | 18.57 | 18.77 | 2,321,513 | -0.70(-3.57%) |
May 20, 2009 | 19.45 | 20.08 | 19.32 | 19.46 | 1,903,802 | +0.05(+0.28%) |
May 19, 2009 | 18.96 | 19.68 | 18.88 | 19.41 | 1,816,354 | +0.43(+2.26%) |
May 18, 2009 | 18.80 | 19.08 | 18.23 | 18.98 | 2,731,145 | +0.58(+3.15%) |
May 15, 2009 | 18.39 | 19.03 | 18.30 | 18.40 | 2,580,385 | -0.02(-0.11%) |
May 14, 2009 | 18.17 | 18.66 | 18.13 | 18.42 | 1,420,398 | +0.18(+1.01%) |
May 13, 2009 | 18.74 | 18.79 | 18.06 | 18.23 | 3,211,278 | -0.72(-3.78%) |
May 12, 2009 | 19.59 | 19.59 | 18.47 | 18.95 | 2,209,219 | -0.31(-1.63%) |
May 11, 2009 | 18.66 | 19.49 | 18.24 | 19.26 | 2,376,878 | +0.39(+2.06%) |
May 08, 2009 | 19.15 | 19.43 | 18.24 | 18.88 | 1,825,747 | -0.02(-0.11%) |
May 07, 2009 | 19.65 | 19.76 | 18.66 | 18.90 | 2,352,237 | -0.61(-3.11%) |
May 06, 2009 | 19.53 | 19.64 | 18.83 | 19.50 | 2,701,322 | +0.24(+1.24%) |
May 05, 2009 | 18.12 | 19.47 | 17.87 | 19.26 | 5,413,845 | +1.10(+6.04%) |
May 04, 2009 | 17.44 | 18.21 | 17.22 | 18.17 | 3,944,101 | +0.86(+4.96%) |
May 01, 2009 | 17.94 | 17.96 | 17.23 | 17.31 | 2,106,313 | -0.46(-2.61%) |
Apr 30, 2009 | 17.93 | 18.43 | 17.72 | 17.77 | 3,090,436 | +0.12(+0.69%) |
Apr 29, 2009 | 17.81 | 18.33 | 17.34 | 17.65 | 2,661,802 | +0.03(+0.19%) |
Apr 28, 2009 | 17.27 | 18.12 | 17.19 | 17.61 | 2,216,918 | +0.13(+0.74%) |
Apr 27, 2009 | 17.85 | 17.85 | 17.08 | 17.49 | 2,354,369 | -0.23(-1.31%) |
Apr 24, 2009 | 17.92 | 18.21 | 17.44 | 17.72 | 5,188,638 | +0.05(+0.31%) |
Apr 23, 2009 | 18.51 | 18.79 | 17.50 | 17.66 | 15,792,460 | -4.52(-20.37%) |
Apr 22, 2009 | 20.78 | 22.76 | 20.68 | 22.18 | 7,098,594 | +1.62(+7.89%) |
Apr 21, 2009 | 20.16 | 20.65 | 20.07 | 20.56 | 2,643,301 | +0.27(+1.31%) |
Apr 20, 2009 | 20.63 | 20.69 | 19.97 | 20.29 | 1,875,774 | -0.63(-3.00%) |
Apr 17, 2009 | 20.64 | 21.09 | 20.37 | 20.92 | 2,245,975 | +0.35(+1.69%) |
Apr 16, 2009 | 20.44 | 20.72 | 19.97 | 20.57 | 1,524,799 | +0.40(+1.99%) |
Apr 15, 2009 | 20.27 | 20.54 | 19.67 | 20.17 | 2,214,272 | -0.30(-1.47%) |
Apr 14, 2009 | 20.92 | 21.42 | 20.33 | 20.47 | 3,612,227 | -1.02(-4.73%) |
Apr 13, 2009 | 20.13 | 21.61 | 19.99 | 21.49 | 3,249,149 | +1.04(+5.07%) |
Apr 09, 2009 | 20.93 | 20.93 | 20.10 | 20.45 | 2,950,959 | -0.05(-0.27%) |
Apr 08, 2009 | 19.14 | 20.74 | 19.14 | 20.50 | 5,020,585 | +1.70(+9.02%) |
Apr 07, 2009 | 18.77 | 18.98 | 18.41 | 18.81 | 1,694,217 | -0.19(-1.00%) |
Apr 06, 2009 | 19.37 | 19.37 | 18.48 | 19.00 | 2,500,904 | -0.54(-2.76%) |
Apr 03, 2009 | 18.77 | 19.60 | 18.13 | 19.54 | 2,302,480 | +0.72(+3.80%) |
Apr 02, 2009 | 18.37 | 19.28 | 18.02 | 18.82 | 3,596,906 | +1.02(+5.74%) |
Apr 01, 2009 | 16.82 | 18.10 | 16.64 | 17.80 | 6,188,795 | +1.70(+10.58%) |
Mar 31, 2009 | 15.98 | 16.63 | 15.95 | 16.10 | 2,088,961 | +0.07(+0.43%) |
Mar 30, 2009 | 16.07 | 16.23 | 15.67 | 16.03 | 1,330,982 | -1.50(-8.55%) |
Mar 26, 2009 | 16.46 | 17.57 | 16.46 | 17.53 | 2,607,489 | +1.06(+6.46%) |
Mar 25, 2009 | 16.97 | 17.09 | 15.78 | 16.46 | 2,657,604 | -0.33(-1.95%) |
Mar 24, 2009 | 17.02 | 17.04 | 16.45 | 16.79 | 1,532,956 | -0.38(-2.22%) |
Mar 23, 2009 | 16.59 | 17.32 | 16.54 | 17.17 | 2,479,538 | +1.47(+9.38%) |
Mar 20, 2009 | 16.86 | 16.89 | 15.67 | 15.70 | 3,019,925 | -1.13(-6.71%) |
Mar 19, 2009 | 17.57 | 17.66 | 16.67 | 16.83 | 3,043,887 | -0.38(-2.19%) |
Mar 18, 2009 | 16.08 | 17.51 | 15.85 | 17.21 | 5,946,301 | +1.14(+7.13%) |
Mar 17, 2009 | 15.34 | 16.14 | 15.34 | 16.06 | 2,716,182 | +0.72(+4.71%) |
Mar 16, 2009 | 15.71 | 15.82 | 15.25 | 15.34 | 3,168,792 | -0.11(-0.71%) |
Mar 13, 2009 | 15.40 | 15.68 | 15.06 | 15.45 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 15.52 | 15.81 | 15.10 | 15.45 | 2,579,669 | +0.01(+0.09%) |
Mar 11, 2009 | 15.32 | 15.66 | 14.85 | 15.43 | 2,891,154 | +0.25(+1.66%) |
Mar 10, 2009 | 14.16 | 15.23 | 13.64 | 15.18 | 3,616,691 | +1.59(+11.68%) |
Mar 09, 2009 | 13.40 | 13.84 | 13.05 | 13.59 | 2,550,254 | +0.04(+0.30%) |
Mar 06, 2009 | 13.70 | 13.96 | 13.29 | 13.55 | 0 | -0.27(-1.92%) |
Mar 05, 2009 | 14.30 | 14.31 | 13.59 | 13.82 | 2,394,512 | -0.55(-3.84%) |
Mar 04, 2009 | 14.27 | 14.85 | 14.21 | 14.37 | 1,796,857 | +0.31(+2.18%) |