Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.89 | 20.19 | 19.73 | 19.96 | 2,216,470 | +0.31(+1.56%) |
May 28, 2009 | 19.74 | 19.74 | 19.16 | 19.66 | 1,090,127 | +0.53(+2.76%) |
May 27, 2009 | 19.80 | 19.88 | 19.05 | 19.13 | 1,357,842 | -0.62(-3.14%) |
May 26, 2009 | 19.38 | 19.79 | 19.00 | 19.75 | 1,699,592 | +0.41(+2.10%) |
May 22, 2009 | 19.51 | 19.56 | 18.83 | 19.34 | 1,276,802 | +0.61(+3.28%) |
May 21, 2009 | 19.91 | 19.91 | 18.41 | 18.73 | 3,700,133 | -1.40(-6.96%) |
May 20, 2009 | 19.77 | 20.58 | 19.77 | 20.13 | 2,280,331 | +0.24(+1.21%) |
May 19, 2009 | 19.48 | 20.00 | 19.46 | 19.89 | 2,684,649 | +0.41(+2.09%) |
May 18, 2009 | 19.23 | 19.55 | 19.23 | 19.48 | 1,765,018 | +0.35(+1.81%) |
May 15, 2009 | 19.00 | 19.34 | 18.86 | 19.13 | 2,698,998 | +0.23(+1.19%) |
May 14, 2009 | 18.22 | 19.00 | 18.11 | 18.91 | 2,716,180 | +0.82(+4.52%) |
May 13, 2009 | 18.33 | 18.54 | 17.84 | 18.09 | 2,248,858 | -0.48(-2.57%) |
May 12, 2009 | 18.35 | 18.62 | 18.02 | 18.57 | 2,087,780 | +0.52(+2.86%) |
May 11, 2009 | 17.72 | 18.21 | 17.57 | 18.05 | 1,545,935 | -0.26(-1.41%) |
May 08, 2009 | 18.56 | 18.63 | 18.01 | 18.31 | 1,811,594 | +0.14(+0.75%) |
May 07, 2009 | 18.57 | 18.72 | 17.98 | 18.17 | 2,746,440 | +0.18(+0.98%) |
May 06, 2009 | 17.51 | 18.04 | 17.44 | 18.00 | 3,329,993 | +0.65(+3.73%) |
May 05, 2009 | 17.06 | 17.94 | 17.06 | 17.35 | 2,534,550 | -0.41(-2.29%) |
May 04, 2009 | 17.54 | 17.76 | 17.52 | 17.76 | 2,752,901 | +0.80(+4.69%) |
May 01, 2009 | 17.16 | 17.29 | 16.85 | 16.96 | 1,549,025 | -0.34(-1.97%) |
Apr 30, 2009 | 17.16 | 17.71 | 17.11 | 17.30 | 2,221,295 | +0.36(+2.14%) |
Apr 29, 2009 | 17.16 | 17.16 | 16.51 | 16.94 | 2,467,112 | +0.62(+3.80%) |
Apr 28, 2009 | 16.03 | 16.39 | 15.98 | 16.32 | 1,398,328 | -0.05(-0.34%) |
Apr 27, 2009 | 16.73 | 16.80 | 16.33 | 16.37 | 1,526,215 | -0.54(-3.18%) |
Apr 24, 2009 | 16.82 | 17.11 | 16.79 | 16.91 | 2,476,266 | +0.20(+1.22%) |
Apr 23, 2009 | 16.61 | 17.06 | 16.45 | 16.71 | 1,939,248 | +0.12(+0.73%) |
Apr 22, 2009 | 16.82 | 17.22 | 16.58 | 16.59 | 1,287,315 | -0.32(-1.88%) |
Apr 21, 2009 | 16.16 | 16.97 | 15.98 | 16.90 | 1,375,373 | +0.28(+1.68%) |
Apr 20, 2009 | 17.25 | 17.25 | 16.42 | 16.62 | 1,900,125 | -0.93(-5.29%) |
Apr 17, 2009 | 18.29 | 18.29 | 17.49 | 17.55 | 1,192,826 | -0.49(-2.74%) |
Apr 16, 2009 | 17.83 | 18.15 | 17.44 | 18.05 | 1,846,030 | +0.63(+3.63%) |
Apr 15, 2009 | 17.25 | 17.50 | 17.16 | 17.42 | 1,723,727 | +0.02(+0.13%) |
Apr 14, 2009 | 17.17 | 17.65 | 17.13 | 17.39 | 2,379,537 | +0.23(+1.34%) |
Apr 13, 2009 | 16.55 | 17.28 | 16.47 | 17.16 | 1,701,437 | +0.38(+2.26%) |
Apr 09, 2009 | 16.41 | 16.80 | 16.20 | 16.78 | 1,672,601 | +0.91(+5.71%) |
Apr 08, 2009 | 15.15 | 15.93 | 15.15 | 15.88 | 2,102,597 | +0.49(+3.17%) |
Apr 07, 2009 | 15.29 | 15.71 | 15.15 | 15.39 | 942,789 | -0.47(-2.94%) |
Apr 06, 2009 | 15.78 | 15.92 | 15.35 | 15.86 | 1,174,449 | -0.14(-0.89%) |
Apr 03, 2009 | 15.31 | 16.00 | 15.30 | 16.00 | 1,475,792 | +0.44(+2.82%) |
Apr 02, 2009 | 15.64 | 15.87 | 15.52 | 15.56 | 2,186,509 | +0.32(+2.13%) |
Apr 01, 2009 | 14.59 | 15.26 | 14.28 | 15.24 | 1,622,485 | +0.65(+4.48%) |
Mar 31, 2009 | 14.98 | 14.98 | 14.45 | 14.58 | 1,982,871 | -0.01(-0.04%) |
Mar 30, 2009 | 15.10 | 15.27 | 14.33 | 14.59 | 2,132,899 | -1.38(-8.66%) |
Mar 26, 2009 | 16.00 | 16.08 | 15.65 | 15.97 | 2,072,827 | +0.10(+0.66%) |
Mar 25, 2009 | 15.77 | 16.02 | 15.42 | 15.87 | 2,532,499 | +0.46(+2.99%) |
Mar 24, 2009 | 15.66 | 15.77 | 15.31 | 15.41 | 1,796,748 | -0.28(-1.79%) |
Mar 23, 2009 | 15.46 | 15.73 | 15.46 | 15.69 | 2,287,722 | +0.79(+5.31%) |
Mar 20, 2009 | 14.88 | 15.32 | 14.82 | 14.90 | 998,829 | -0.21(-1.36%) |
Mar 19, 2009 | 15.41 | 15.48 | 14.93 | 15.10 | 2,045,067 | +0.27(+1.80%) |
Mar 18, 2009 | 14.62 | 14.98 | 14.22 | 14.84 | 1,678,550 | +0.25(+1.69%) |
Mar 17, 2009 | 14.39 | 14.64 | 13.92 | 14.59 | 1,281,126 | +0.44(+3.10%) |
Mar 16, 2009 | 14.14 | 14.43 | 13.97 | 14.15 | 1,890,827 | +0.18(+1.26%) |
Mar 13, 2009 | 14.27 | 14.28 | 13.92 | 13.97 | 0 | -0.12(-0.86%) |
Mar 12, 2009 | 14.32 | 14.37 | 13.78 | 14.09 | 1,946,943 | -0.30(-2.10%) |
Mar 11, 2009 | 14.87 | 14.87 | 14.28 | 14.40 | 1,916,029 | +0.48(+3.47%) |
Mar 10, 2009 | 13.73 | 13.97 | 13.51 | 13.91 | 2,258,997 | +0.82(+6.29%) |
Mar 09, 2009 | 13.06 | 13.60 | 12.41 | 13.09 | 2,274,891 | -0.17(-1.28%) |
Mar 06, 2009 | 13.61 | 13.86 | 12.90 | 13.26 | 0 | -0.10(-0.74%) |
Mar 05, 2009 | 13.99 | 13.99 | 12.96 | 13.36 | 2,026,974 | -0.89(-6.24%) |
Mar 04, 2009 | 15.01 | 15.10 | 14.11 | 14.25 | 3,413,565 | -0.44(-3.03%) |