Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.10 | 21.50 | 20.82 | 21.46 | 3,544,085 | +0.27(+1.27%) |
May 28, 2009 | 21.31 | 21.68 | 20.75 | 21.19 | 3,055,195 | +0.03(+0.14%) |
May 27, 2009 | 21.18 | 21.86 | 20.94 | 21.16 | 3,602,754 | +0.04(+0.19%) |
May 26, 2009 | 20.10 | 21.22 | 20.10 | 21.12 | 5,171,121 | +0.42(+2.03%) |
May 22, 2009 | 21.34 | 21.52 | 20.55 | 20.70 | 11,798,246 | +1.87(+9.93%) |
May 21, 2009 | 18.78 | 19.00 | 18.54 | 18.83 | 5,866,993 | -0.31(-1.62%) |
May 20, 2009 | 19.48 | 19.88 | 19.00 | 19.14 | 3,886,829 | -0.28(-1.44%) |
May 19, 2009 | 19.54 | 19.86 | 19.25 | 19.42 | 4,220,836 | -0.06(-0.31%) |
May 18, 2009 | 19.05 | 19.48 | 18.53 | 19.48 | 2,487,980 | +0.48(+2.53%) |
May 15, 2009 | 18.79 | 19.29 | 18.43 | 19.00 | 2,986,399 | +0.16(+0.85%) |
May 14, 2009 | 18.63 | 19.12 | 18.58 | 18.84 | 2,039,088 | +0.34(+1.84%) |
May 13, 2009 | 19.01 | 19.20 | 18.50 | 18.50 | 2,863,487 | -0.90(-4.64%) |
May 12, 2009 | 19.88 | 19.95 | 19.10 | 19.40 | 2,059,658 | -0.40(-2.02%) |
May 11, 2009 | 19.42 | 19.99 | 19.00 | 19.80 | 2,084,952 | +0.10(+0.51%) |
May 08, 2009 | 19.72 | 20.05 | 19.33 | 19.70 | 4,074,302 | +0.23(+1.18%) |
May 07, 2009 | 20.33 | 20.57 | 19.25 | 19.47 | 4,228,603 | -1.00(-4.89%) |
May 06, 2009 | 20.65 | 20.66 | 19.87 | 20.47 | 3,074,818 | +0.03(+0.15%) |
May 05, 2009 | 20.30 | 20.65 | 20.08 | 20.44 | 3,623,764 | -0.03(-0.15%) |
May 04, 2009 | 19.86 | 20.52 | 19.75 | 20.47 | 3,159,403 | +0.84(+4.28%) |
May 01, 2009 | 19.95 | 19.98 | 19.47 | 19.63 | 2,495,274 | -0.31(-1.55%) |
Apr 30, 2009 | 19.47 | 20.30 | 19.32 | 19.94 | 4,285,194 | +0.49(+2.52%) |
Apr 29, 2009 | 18.84 | 19.66 | 18.62 | 19.45 | 3,524,902 | +0.75(+4.01%) |
Apr 28, 2009 | 18.77 | 19.08 | 18.54 | 18.70 | 3,220,343 | -0.31(-1.63%) |
Apr 27, 2009 | 19.14 | 19.55 | 18.93 | 19.01 | 3,964,992 | -0.67(-3.40%) |
Apr 24, 2009 | 18.30 | 19.85 | 18.30 | 19.68 | 6,392,156 | +1.16(+6.26%) |
Apr 23, 2009 | 18.81 | 19.08 | 18.04 | 18.52 | 5,130,578 | -0.29(-1.54%) |
Apr 22, 2009 | 17.90 | 19.56 | 17.78 | 18.81 | 6,847,841 | +0.66(+3.64%) |
Apr 21, 2009 | 17.36 | 18.26 | 17.25 | 18.15 | 3,643,858 | +0.61(+3.48%) |
Apr 20, 2009 | 17.96 | 18.25 | 17.49 | 17.54 | 3,539,588 | -0.97(-5.24%) |
Apr 17, 2009 | 18.39 | 18.61 | 18.01 | 18.51 | 4,106,708 | +0.13(+0.71%) |
Apr 16, 2009 | 18.52 | 18.52 | 17.77 | 18.38 | 6,960,933 | -0.01(-0.05%) |
Apr 15, 2009 | 18.38 | 18.49 | 18.01 | 18.39 | 3,986,043 | -0.11(-0.59%) |
Apr 14, 2009 | 18.60 | 18.83 | 18.31 | 18.50 | 3,424,037 | -0.26(-1.39%) |
Apr 13, 2009 | 19.18 | 19.18 | 18.61 | 18.76 | 4,033,077 | -0.54(-2.80%) |
Apr 09, 2009 | 18.79 | 19.34 | 18.79 | 19.30 | 4,458,294 | +0.86(+4.66%) |
Apr 08, 2009 | 17.70 | 18.50 | 17.67 | 18.44 | 4,890,832 | +0.74(+4.18%) |
Apr 07, 2009 | 17.93 | 17.99 | 17.41 | 17.70 | 4,293,476 | -0.57(-3.12%) |
Apr 06, 2009 | 17.95 | 18.39 | 17.58 | 18.27 | 6,304,806 | +0.28(+1.56%) |
Apr 03, 2009 | 17.70 | 18.10 | 17.40 | 17.99 | 6,034,224 | +0.01(+0.06%) |
Apr 02, 2009 | 17.50 | 18.70 | 17.32 | 17.98 | 9,565,916 | +0.87(+5.08%) |
Apr 01, 2009 | 16.33 | 17.25 | 16.10 | 17.11 | 8,038,457 | +0.30(+1.78%) |
Mar 31, 2009 | 16.15 | 17.32 | 16.03 | 16.81 | 10,269,299 | +1.58(+10.37%) |
Mar 30, 2009 | 15.97 | 15.97 | 14.91 | 15.23 | 6,060,850 | -0.93(-5.75%) |
Mar 26, 2009 | 15.64 | 16.18 | 15.47 | 16.16 | 5,497,807 | +0.86(+5.62%) |
Mar 25, 2009 | 14.63 | 15.47 | 14.63 | 15.30 | 7,981,894 | +0.45(+3.03%) |
Mar 24, 2009 | 14.42 | 14.93 | 14.15 | 14.85 | 5,743,486 | +0.26(+1.78%) |
Mar 23, 2009 | 14.05 | 14.60 | 13.43 | 14.59 | 3,403,219 | +1.20(+8.96%) |
Mar 20, 2009 | 14.21 | 14.21 | 13.37 | 13.39 | 5,044,689 | -0.48(-3.46%) |
Mar 19, 2009 | 13.70 | 14.53 | 13.70 | 13.87 | 4,269,576 | -0.13(-0.93%) |
Mar 18, 2009 | 12.80 | 14.26 | 12.80 | 14.00 | 5,531,208 | +0.79(+5.98%) |
Mar 17, 2009 | 12.67 | 13.21 | 12.62 | 13.21 | 3,594,407 | +0.33(+2.56%) |
Mar 16, 2009 | 12.83 | 13.21 | 12.70 | 12.88 | 7,227,087 | +0.05(+0.39%) |
Mar 13, 2009 | 12.76 | 12.83 | 12.45 | 12.83 | 5,812,197 | +0.09(+0.71%) |
Mar 12, 2009 | 12.35 | 12.78 | 12.18 | 12.74 | 5,425,500 | +0.43(+3.49%) |
Mar 11, 2009 | 12.03 | 12.61 | 12.00 | 12.31 | 6,274,698 | -0.23(-1.83%) |
Mar 10, 2009 | 12.01 | 12.56 | 11.79 | 12.54 | 6,452,855 | +0.76(+6.45%) |
Mar 09, 2009 | 12.18 | 12.26 | 11.75 | 11.78 | 4,950,693 | -0.24(-2.00%) |
Mar 06, 2009 | 12.28 | 12.52 | 11.76 | 12.02 | 5,355,085 | -0.03(-0.25%) |
Mar 05, 2009 | 12.38 | 12.38 | 11.81 | 12.05 | 7,818,745 | -0.46(-3.68%) |
Mar 04, 2009 | 12.04 | 12.73 | 12.01 | 12.51 | 7,582,240 | +0.65(+5.48%) |