Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.25 | 19.43 | 18.62 | 18.98 | 5,307,438 | +0.05(+0.27%) |
May 28, 2009 | 19.05 | 19.19 | 18.58 | 18.92 | 4,772,033 | -0.02(-0.09%) |
May 27, 2009 | 19.12 | 19.64 | 18.88 | 18.94 | 7,166,380 | -0.45(-2.30%) |
May 26, 2009 | 18.30 | 19.48 | 18.11 | 19.39 | 6,033,316 | +0.90(+4.86%) |
May 25, 2009 | 17.67 | 18.63 | 17.67 | 18.49 | 4,396,053 | +0.00(+0.00%) |
May 22, 2009 | 17.67 | 18.63 | 17.67 | 18.49 | 4,396,053 | +0.80(+4.55%) |
May 21, 2009 | 17.75 | 17.75 | 17.27 | 17.68 | 3,692,933 | -0.35(-1.95%) |
May 20, 2009 | 18.34 | 18.43 | 17.81 | 18.03 | 3,406,658 | -0.10(-0.57%) |
May 19, 2009 | 18.08 | 18.45 | 17.80 | 18.14 | 3,605,468 | -0.13(-0.70%) |
May 18, 2009 | 17.60 | 18.29 | 17.43 | 18.27 | 4,202,469 | +0.90(+5.17%) |
May 15, 2009 | 16.78 | 17.73 | 16.78 | 17.37 | 6,679,685 | +0.63(+3.79%) |
May 14, 2009 | 16.51 | 16.97 | 16.43 | 16.73 | 2,466,106 | +0.26(+1.56%) |
May 13, 2009 | 17.35 | 17.35 | 16.40 | 16.48 | 4,367,864 | -1.20(-6.78%) |
May 12, 2009 | 18.74 | 18.74 | 16.86 | 17.67 | 6,452,676 | -0.96(-5.15%) |
May 11, 2009 | 18.24 | 18.82 | 17.93 | 18.63 | 4,497,345 | +0.07(+0.37%) |
May 08, 2009 | 18.34 | 18.71 | 17.90 | 18.56 | 3,884,644 | +0.59(+3.29%) |
May 07, 2009 | 18.80 | 19.68 | 17.94 | 17.97 | 6,490,899 | -0.61(-3.27%) |
May 06, 2009 | 17.64 | 18.62 | 17.64 | 18.58 | 6,514,723 | +1.19(+6.84%) |
May 05, 2009 | 17.04 | 17.49 | 17.03 | 17.39 | 4,243,481 | +0.25(+1.45%) |
May 04, 2009 | 17.18 | 17.22 | 16.98 | 17.14 | 5,413,281 | +0.68(+4.11%) |
May 01, 2009 | 16.37 | 16.73 | 16.15 | 16.47 | 5,394,547 | +0.00(+0.00%) |
Apr 30, 2009 | 17.95 | 18.45 | 16.44 | 16.47 | 7,776,659 | -1.03(-5.87%) |
Apr 29, 2009 | 16.40 | 17.80 | 16.40 | 17.49 | 6,903,230 | +1.25(+7.69%) |
Apr 28, 2009 | 16.00 | 16.48 | 15.67 | 16.25 | 5,352,030 | +0.00(+0.00%) |
Apr 27, 2009 | 16.38 | 16.70 | 16.19 | 16.25 | 5,906,064 | -0.40(-2.42%) |
Apr 24, 2009 | 16.04 | 16.83 | 15.83 | 16.65 | 6,181,506 | +0.74(+4.63%) |
Apr 23, 2009 | 15.89 | 16.04 | 15.45 | 15.91 | 5,312,289 | -0.01(-0.05%) |
Apr 22, 2009 | 15.56 | 16.19 | 15.38 | 15.92 | 3,871,745 | +0.17(+1.09%) |
Apr 21, 2009 | 15.77 | 16.00 | 15.58 | 15.75 | 3,532,367 | -0.03(-0.22%) |
Apr 20, 2009 | 16.29 | 16.39 | 15.50 | 15.78 | 3,294,622 | -0.86(-5.14%) |
Apr 17, 2009 | 16.84 | 16.84 | 16.22 | 16.64 | 3,927,391 | -0.03(-0.21%) |
Apr 16, 2009 | 16.25 | 16.93 | 16.16 | 16.67 | 4,163,793 | +0.54(+3.34%) |
Apr 15, 2009 | 16.19 | 16.21 | 15.91 | 16.13 | 3,901,787 | -0.17(-1.05%) |
Apr 14, 2009 | 16.24 | 16.45 | 15.89 | 16.31 | 4,453,626 | -0.09(-0.52%) |
Apr 13, 2009 | 16.01 | 16.55 | 15.84 | 16.39 | 3,332,212 | +0.18(+1.11%) |
Apr 10, 2009 | 16.48 | 16.48 | 15.24 | 16.21 | 3,644,392 | +0.00(+0.00%) |
Apr 09, 2009 | 16.48 | 16.48 | 15.24 | 16.21 | 3,644,392 | +0.44(+2.82%) |
Apr 08, 2009 | 15.51 | 16.00 | 15.20 | 15.77 | 3,294,366 | +0.32(+2.05%) |
Apr 07, 2009 | 15.59 | 15.84 | 15.31 | 15.45 | 3,231,334 | -0.50(-3.11%) |
Apr 06, 2009 | 16.66 | 16.66 | 15.36 | 15.95 | 6,970,912 | -0.95(-5.62%) |
Apr 03, 2009 | 16.68 | 17.11 | 16.28 | 16.90 | 4,830,123 | +0.38(+2.28%) |
Apr 02, 2009 | 15.96 | 16.74 | 15.32 | 16.52 | 6,408,385 | +0.93(+5.99%) |
Apr 01, 2009 | 14.61 | 15.65 | 14.58 | 15.59 | 4,511,219 | +0.71(+4.78%) |
Mar 31, 2009 | 14.97 | 15.24 | 14.64 | 14.88 | 5,728,008 | +0.10(+0.70%) |
Mar 30, 2009 | 14.61 | 14.89 | 14.48 | 14.77 | 7,539,558 | -0.24(-1.60%) |
Mar 27, 2009 | 15.47 | 15.58 | 15.00 | 15.01 | 4,831,656 | -0.65(-4.15%) |
Mar 26, 2009 | 15.71 | 15.83 | 15.38 | 15.66 | 4,615,512 | +0.09(+0.60%) |
Mar 25, 2009 | 15.58 | 16.21 | 15.16 | 15.57 | 3,739,485 | +0.13(+0.83%) |
Mar 24, 2009 | 15.30 | 16.01 | 15.16 | 15.44 | 4,496,888 | -0.01(-0.06%) |
Mar 23, 2009 | 14.92 | 15.54 | 14.87 | 15.45 | 4,096,485 | +1.35(+9.59%) |
Mar 20, 2009 | 13.95 | 14.21 | 13.85 | 14.10 | 7,296,975 | +0.11(+0.76%) |
Mar 19, 2009 | 13.62 | 14.21 | 13.60 | 13.99 | 5,153,899 | -0.16(-1.10%) |
Mar 18, 2009 | 13.34 | 14.39 | 13.28 | 14.15 | 5,605,762 | +0.69(+5.13%) |
Mar 17, 2009 | 12.97 | 13.67 | 12.93 | 13.46 | 3,526,846 | +0.48(+3.69%) |
Mar 16, 2009 | 13.15 | 13.50 | 12.92 | 12.98 | 3,304,472 | +0.01(+0.07%) |
Mar 13, 2009 | 13.15 | 13.21 | 12.62 | 12.97 | 4,162,870 | -0.09(-0.72%) |
Mar 12, 2009 | 12.42 | 13.33 | 12.06 | 13.06 | 8,082,865 | +0.56(+4.52%) |
Mar 11, 2009 | 12.56 | 12.89 | 12.24 | 12.50 | 5,295,218 | +0.06(+0.48%) |
Mar 10, 2009 | 11.85 | 12.49 | 11.64 | 12.44 | 6,879,395 | +0.93(+8.11%) |
Mar 09, 2009 | 11.74 | 12.09 | 11.34 | 11.50 | 5,410,708 | -0.41(-3.45%) |
Mar 06, 2009 | 11.65 | 12.59 | 11.56 | 11.91 | 8,244,636 | +0.36(+3.11%) |
Mar 05, 2009 | 11.74 | 12.19 | 11.44 | 11.55 | 5,127,322 | -0.56(-4.66%) |
Mar 04, 2009 | 12.00 | 12.39 | 11.89 | 12.12 | 6,143,169 | +0.25(+2.09%) |
Mar 03, 2009 | 12.36 | 12.39 | 11.75 | 11.87 | 5,279,203 | -0.33(-2.67%) |