Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.92 | 20.23 | 19.76 | 19.99 | 2,213,004 | +0.31(+1.56%) |
May 28, 2009 | 19.77 | 19.77 | 19.19 | 19.69 | 1,088,422 | +0.53(+2.76%) |
May 27, 2009 | 19.83 | 19.91 | 19.08 | 19.16 | 1,355,718 | -0.62(-3.14%) |
May 26, 2009 | 19.41 | 19.82 | 19.03 | 19.78 | 1,696,934 | +0.41(+2.10%) |
May 22, 2009 | 19.54 | 19.59 | 18.86 | 19.37 | 1,274,805 | +0.62(+3.28%) |
May 21, 2009 | 19.94 | 19.94 | 18.44 | 18.76 | 3,694,346 | -1.40(-6.96%) |
May 20, 2009 | 19.80 | 20.61 | 19.80 | 20.16 | 2,276,764 | +0.24(+1.22%) |
May 19, 2009 | 19.51 | 20.03 | 19.49 | 19.92 | 2,680,450 | +0.41(+2.09%) |
May 18, 2009 | 19.26 | 19.58 | 19.26 | 19.51 | 1,762,257 | +0.35(+1.81%) |
May 15, 2009 | 19.03 | 19.37 | 18.89 | 19.16 | 2,694,776 | +0.23(+1.19%) |
May 14, 2009 | 18.25 | 19.03 | 18.14 | 18.94 | 2,711,932 | +0.82(+4.52%) |
May 13, 2009 | 18.36 | 18.57 | 17.87 | 18.12 | 2,245,341 | -0.48(-2.57%) |
May 12, 2009 | 18.38 | 18.65 | 18.05 | 18.60 | 2,084,514 | +0.52(+2.86%) |
May 11, 2009 | 17.75 | 18.23 | 17.60 | 18.08 | 1,543,517 | -0.26(-1.41%) |
May 08, 2009 | 18.59 | 18.66 | 18.04 | 18.34 | 1,808,760 | +0.14(+0.76%) |
May 07, 2009 | 18.60 | 18.75 | 18.01 | 18.20 | 2,742,145 | +0.18(+0.98%) |
May 06, 2009 | 17.54 | 18.06 | 17.47 | 18.03 | 3,324,785 | +0.65(+3.73%) |
May 05, 2009 | 17.09 | 17.97 | 17.09 | 17.38 | 2,530,586 | -0.41(-2.29%) |
May 04, 2009 | 17.56 | 17.79 | 17.55 | 17.78 | 2,748,595 | +0.80(+4.69%) |
May 01, 2009 | 17.18 | 17.32 | 16.88 | 16.99 | 1,546,603 | -0.34(-1.97%) |
Apr 30, 2009 | 17.18 | 17.74 | 17.13 | 17.33 | 2,217,821 | +0.36(+2.14%) |
Apr 29, 2009 | 17.18 | 17.18 | 16.54 | 16.96 | 2,463,253 | +0.62(+3.80%) |
Apr 28, 2009 | 16.06 | 16.41 | 16.00 | 16.34 | 1,396,140 | -0.05(-0.34%) |
Apr 27, 2009 | 16.76 | 16.83 | 16.36 | 16.40 | 1,523,828 | -0.54(-3.18%) |
Apr 24, 2009 | 16.84 | 17.14 | 16.82 | 16.94 | 2,472,393 | +0.20(+1.22%) |
Apr 23, 2009 | 16.63 | 17.09 | 16.48 | 16.73 | 1,936,214 | +0.12(+0.73%) |
Apr 22, 2009 | 16.85 | 17.24 | 16.61 | 16.61 | 1,285,302 | -0.32(-1.88%) |
Apr 21, 2009 | 16.18 | 16.99 | 16.01 | 16.93 | 1,373,222 | +0.28(+1.68%) |
Apr 20, 2009 | 17.28 | 17.28 | 16.44 | 16.65 | 1,897,153 | -0.93(-5.29%) |
Apr 17, 2009 | 18.32 | 18.32 | 17.52 | 17.58 | 1,190,961 | -0.49(-2.74%) |
Apr 16, 2009 | 17.86 | 18.17 | 17.46 | 18.08 | 1,843,143 | +0.63(+3.63%) |
Apr 15, 2009 | 17.28 | 17.53 | 17.19 | 17.44 | 1,721,031 | +0.02(+0.13%) |
Apr 14, 2009 | 17.20 | 17.68 | 17.16 | 17.42 | 2,375,815 | +0.23(+1.34%) |
Apr 13, 2009 | 16.58 | 17.31 | 16.50 | 17.19 | 1,698,776 | +0.38(+2.26%) |
Apr 09, 2009 | 16.44 | 16.83 | 16.23 | 16.81 | 1,669,985 | +0.91(+5.71%) |
Apr 08, 2009 | 15.18 | 15.95 | 15.18 | 15.90 | 2,099,308 | +0.49(+3.18%) |
Apr 07, 2009 | 15.31 | 15.74 | 15.18 | 15.41 | 941,315 | -0.47(-2.94%) |
Apr 06, 2009 | 15.81 | 15.94 | 15.38 | 15.88 | 1,172,612 | -0.14(-0.89%) |
Apr 03, 2009 | 15.33 | 16.03 | 15.33 | 16.02 | 1,473,484 | +0.44(+2.82%) |
Apr 02, 2009 | 15.66 | 15.90 | 15.54 | 15.58 | 2,183,089 | +0.32(+2.13%) |
Apr 01, 2009 | 14.62 | 15.28 | 14.30 | 15.26 | 1,619,947 | +0.65(+4.48%) |
Mar 31, 2009 | 15.01 | 15.01 | 14.47 | 14.61 | 1,979,770 | -0.01(-0.04%) |
Mar 30, 2009 | 15.13 | 15.29 | 14.35 | 14.61 | 2,129,563 | -1.39(-8.66%) |
Mar 26, 2009 | 16.03 | 16.11 | 15.67 | 16.00 | 2,069,584 | +0.10(+0.66%) |
Mar 25, 2009 | 15.80 | 16.05 | 15.44 | 15.89 | 2,528,538 | +0.46(+2.99%) |
Mar 24, 2009 | 15.69 | 15.80 | 15.33 | 15.43 | 1,793,937 | -0.28(-1.78%) |
Mar 23, 2009 | 15.49 | 15.75 | 15.49 | 15.71 | 2,284,144 | +0.79(+5.31%) |
Mar 20, 2009 | 14.90 | 15.34 | 14.85 | 14.92 | 997,267 | -0.21(-1.36%) |
Mar 19, 2009 | 15.43 | 15.50 | 14.95 | 15.12 | 2,041,868 | +0.27(+1.79%) |
Mar 18, 2009 | 14.64 | 15.00 | 14.24 | 14.86 | 1,675,925 | +0.25(+1.69%) |
Mar 17, 2009 | 14.41 | 14.66 | 13.95 | 14.61 | 1,279,122 | +0.44(+3.10%) |
Mar 16, 2009 | 14.16 | 14.45 | 13.99 | 14.17 | 1,887,869 | +0.18(+1.26%) |
Mar 13, 2009 | 14.29 | 14.30 | 13.95 | 13.99 | 0 | -0.12(-0.86%) |
Mar 12, 2009 | 14.35 | 14.40 | 13.80 | 14.12 | 1,943,898 | -0.30(-2.10%) |
Mar 11, 2009 | 14.89 | 14.89 | 14.30 | 14.42 | 1,913,032 | +0.48(+3.47%) |
Mar 10, 2009 | 13.75 | 13.99 | 13.53 | 13.93 | 2,255,464 | +0.82(+6.29%) |
Mar 09, 2009 | 13.08 | 13.62 | 12.43 | 13.11 | 2,271,333 | -0.17(-1.28%) |
Mar 06, 2009 | 13.63 | 13.88 | 12.92 | 13.28 | 0 | -0.10(-0.74%) |
Mar 05, 2009 | 14.02 | 14.02 | 12.98 | 13.38 | 2,023,803 | -0.89(-6.24%) |
Mar 04, 2009 | 15.03 | 15.12 | 14.13 | 14.27 | 3,408,226 | -0.45(-3.03%) |