Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.63 | 19.79 | 19.25 | 19.59 | 4,833,969 | +0.00(+0.00%) |
May 28, 2009 | 19.82 | 19.89 | 19.35 | 19.59 | 3,278,918 | -0.01(-0.07%) |
May 27, 2009 | 19.94 | 20.13 | 19.57 | 19.60 | 3,245,672 | -0.27(-1.36%) |
May 26, 2009 | 19.43 | 20.00 | 19.25 | 19.87 | 3,366,895 | +0.34(+1.74%) |
May 22, 2009 | 19.48 | 19.88 | 19.43 | 19.53 | 3,245,205 | -0.06(-0.30%) |
May 21, 2009 | 19.83 | 19.95 | 19.44 | 19.59 | 3,414,074 | -0.44(-2.21%) |
May 20, 2009 | 20.47 | 20.54 | 19.96 | 20.03 | 3,201,300 | -0.31(-1.55%) |
May 19, 2009 | 20.46 | 20.59 | 20.32 | 20.34 | 3,151,373 | -0.19(-0.91%) |
May 18, 2009 | 20.02 | 20.57 | 20.02 | 20.53 | 3,671,588 | +0.64(+3.23%) |
May 15, 2009 | 20.07 | 20.36 | 19.81 | 19.89 | 2,750,738 | -0.19(-0.93%) |
May 14, 2009 | 19.70 | 20.26 | 19.53 | 20.07 | 3,310,264 | +0.25(+1.26%) |
May 13, 2009 | 20.16 | 20.16 | 19.71 | 19.82 | 3,778,024 | -0.64(-3.14%) |
May 12, 2009 | 20.66 | 20.88 | 20.13 | 20.47 | 4,698,398 | -0.13(-0.62%) |
May 11, 2009 | 20.65 | 20.80 | 20.31 | 20.59 | 3,941,668 | -0.17(-0.80%) |
May 08, 2009 | 20.54 | 21.04 | 20.04 | 20.76 | 5,442,049 | +0.09(+0.43%) |
May 07, 2009 | 21.28 | 21.32 | 20.52 | 20.67 | 4,013,317 | -0.42(-1.98%) |
May 06, 2009 | 21.08 | 21.19 | 20.85 | 21.09 | 3,438,909 | +0.19(+0.89%) |
May 05, 2009 | 20.76 | 21.08 | 20.61 | 20.90 | 4,631,140 | +0.25(+1.21%) |
May 04, 2009 | 20.53 | 20.68 | 20.45 | 20.65 | 4,584,126 | +0.26(+1.26%) |
May 01, 2009 | 20.35 | 20.71 | 20.12 | 20.40 | 4,483,278 | +0.19(+0.92%) |
Apr 30, 2009 | 20.00 | 20.65 | 20.00 | 20.21 | 7,889,221 | +0.32(+1.61%) |
Apr 29, 2009 | 19.77 | 20.09 | 19.58 | 19.89 | 6,190,682 | +0.27(+1.37%) |
Apr 28, 2009 | 19.43 | 19.85 | 19.07 | 19.62 | 5,035,690 | +0.00(+0.00%) |
Apr 27, 2009 | 18.87 | 20.15 | 18.78 | 19.62 | 7,821,203 | +0.76(+4.02%) |
Apr 24, 2009 | 17.97 | 18.92 | 17.81 | 18.86 | 5,757,735 | +0.82(+4.56%) |
Apr 23, 2009 | 18.32 | 18.39 | 17.58 | 18.04 | 4,775,068 | -0.16(-0.88%) |
Apr 22, 2009 | 17.99 | 18.59 | 17.83 | 18.20 | 3,368,954 | +0.11(+0.60%) |
Apr 21, 2009 | 17.99 | 18.30 | 17.81 | 18.09 | 3,936,264 | +0.08(+0.46%) |
Apr 20, 2009 | 18.11 | 18.16 | 17.87 | 18.01 | 4,264,628 | -0.44(-2.37%) |
Apr 17, 2009 | 18.14 | 18.53 | 17.98 | 18.44 | 3,300,089 | +0.34(+1.88%) |
Apr 16, 2009 | 17.62 | 18.26 | 17.44 | 18.10 | 2,448,104 | +0.55(+3.15%) |
Apr 15, 2009 | 17.25 | 17.59 | 17.15 | 17.55 | 2,778,650 | +0.19(+1.07%) |
Apr 14, 2009 | 17.32 | 17.47 | 17.15 | 17.36 | 3,957,847 | -0.21(-1.21%) |
Apr 13, 2009 | 17.55 | 17.71 | 17.26 | 17.58 | 3,127,788 | -0.17(-0.98%) |
Apr 09, 2009 | 17.53 | 17.97 | 17.33 | 17.75 | 4,217,879 | +0.62(+3.64%) |
Apr 08, 2009 | 16.88 | 17.20 | 16.82 | 17.13 | 2,749,907 | +0.33(+1.95%) |
Apr 07, 2009 | 16.81 | 17.02 | 16.66 | 16.80 | 2,872,458 | -0.32(-1.88%) |
Apr 06, 2009 | 17.33 | 17.33 | 16.70 | 17.12 | 4,402,408 | -0.28(-1.62%) |
Apr 03, 2009 | 16.92 | 17.41 | 16.79 | 17.40 | 6,054,679 | +0.66(+3.95%) |
Apr 02, 2009 | 15.46 | 16.97 | 15.46 | 16.74 | 6,621,813 | +1.44(+9.40%) |
Apr 01, 2009 | 14.80 | 15.46 | 14.78 | 15.30 | 5,031,921 | +0.28(+1.84%) |
Mar 31, 2009 | 14.87 | 15.25 | 14.77 | 15.03 | 4,339,714 | +0.25(+1.70%) |
Mar 30, 2009 | 15.03 | 15.13 | 14.59 | 14.78 | 4,100,705 | -1.25(-7.81%) |
Mar 26, 2009 | 16.07 | 16.10 | 15.64 | 16.03 | 6,061,969 | +0.27(+1.71%) |
Mar 25, 2009 | 15.98 | 16.25 | 15.43 | 15.76 | 4,942,808 | -0.12(-0.77%) |
Mar 24, 2009 | 15.84 | 16.08 | 15.66 | 15.88 | 4,714,366 | -0.15(-0.92%) |
Mar 23, 2009 | 15.66 | 16.03 | 15.60 | 16.03 | 5,897,774 | +0.75(+4.92%) |
Mar 20, 2009 | 15.91 | 16.18 | 15.21 | 15.28 | 6,261,795 | -0.52(-3.26%) |
Mar 19, 2009 | 15.90 | 16.04 | 15.67 | 15.79 | 4,581,442 | -0.03(-0.22%) |
Mar 18, 2009 | 15.35 | 15.97 | 15.12 | 15.83 | 5,226,647 | +0.41(+2.65%) |
Mar 17, 2009 | 15.03 | 15.42 | 14.68 | 15.42 | 4,348,786 | +0.37(+2.43%) |
Mar 16, 2009 | 15.35 | 15.56 | 15.04 | 15.05 | 3,927,019 | -0.11(-0.72%) |
Mar 13, 2009 | 15.07 | 15.27 | 14.83 | 15.16 | 0 | +0.31(+2.12%) |
Mar 12, 2009 | 14.30 | 14.93 | 14.13 | 14.85 | 6,139,426 | +0.55(+3.82%) |
Mar 11, 2009 | 14.42 | 14.60 | 14.12 | 14.30 | 5,542,271 | -0.04(-0.27%) |
Mar 10, 2009 | 13.71 | 14.38 | 12.90 | 14.34 | 10,631,024 | +0.17(+1.22%) |
Mar 09, 2009 | 14.28 | 14.60 | 14.01 | 14.17 | 6,531,215 | -0.33(-2.26%) |
Mar 06, 2009 | 14.76 | 15.01 | 14.04 | 14.49 | 0 | -0.15(-1.01%) |
Mar 05, 2009 | 14.99 | 15.15 | 14.46 | 14.64 | 6,770,822 | -0.73(-4.72%) |
Mar 04, 2009 | 14.76 | 15.62 | 14.55 | 15.37 | 6,882,565 | +0.84(+5.79%) |