Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.05 | 19.14 | 18.68 | 18.88 | 6,155,304 | -0.04(-0.22%) |
May 28, 2009 | 19.16 | 19.24 | 18.66 | 18.92 | 6,562,932 | -0.27(-1.39%) |
May 27, 2009 | 19.51 | 19.65 | 19.16 | 19.19 | 5,550,522 | -0.28(-1.44%) |
May 26, 2009 | 19.35 | 19.71 | 19.01 | 19.47 | 5,652,298 | +0.15(+0.78%) |
May 22, 2009 | 19.33 | 19.53 | 19.20 | 19.32 | 3,653,129 | +0.05(+0.28%) |
May 21, 2009 | 19.31 | 19.78 | 19.07 | 19.27 | 4,334,523 | -0.10(-0.53%) |
May 20, 2009 | 19.71 | 19.77 | 19.36 | 19.37 | 6,163,309 | -0.18(-0.91%) |
May 19, 2009 | 19.63 | 19.77 | 19.18 | 19.55 | 7,332,537 | +0.48(+2.51%) |
May 18, 2009 | 18.49 | 19.08 | 18.38 | 19.07 | 5,704,295 | +0.71(+3.84%) |
May 15, 2009 | 18.47 | 18.62 | 18.22 | 18.36 | 5,646,403 | -0.15(-0.81%) |
May 14, 2009 | 18.16 | 18.65 | 18.16 | 18.51 | 5,593,798 | +0.31(+1.69%) |
May 13, 2009 | 18.21 | 18.45 | 18.14 | 18.21 | 4,128,158 | -0.19(-1.04%) |
May 12, 2009 | 18.49 | 18.49 | 18.21 | 18.40 | 4,610,007 | +0.01(+0.07%) |
May 11, 2009 | 18.31 | 18.47 | 18.22 | 18.38 | 4,405,141 | -0.10(-0.52%) |
May 08, 2009 | 18.45 | 18.79 | 18.31 | 18.48 | 6,419,241 | +0.24(+1.31%) |
May 07, 2009 | 18.79 | 18.79 | 18.07 | 18.24 | 7,352,611 | -0.21(-1.11%) |
May 06, 2009 | 18.56 | 18.56 | 18.29 | 18.45 | 6,932,762 | +0.05(+0.26%) |
May 05, 2009 | 18.27 | 18.44 | 18.21 | 18.40 | 7,396,361 | +0.03(+0.19%) |
May 04, 2009 | 18.34 | 18.38 | 18.24 | 18.36 | 6,942,989 | +0.45(+2.52%) |
May 01, 2009 | 18.21 | 18.39 | 17.80 | 17.91 | 9,596,954 | -0.34(-1.87%) |
Apr 30, 2009 | 18.64 | 18.77 | 18.08 | 18.25 | 7,200,267 | -0.04(-0.22%) |
Apr 29, 2009 | 18.48 | 19.16 | 18.19 | 18.29 | 9,596,513 | -0.17(-0.93%) |
Apr 28, 2009 | 18.08 | 18.68 | 18.05 | 18.47 | 5,813,931 | +0.26(+1.43%) |
Apr 27, 2009 | 18.24 | 18.73 | 18.11 | 18.21 | 6,370,787 | -0.20(-1.08%) |
Apr 24, 2009 | 18.36 | 18.54 | 18.16 | 18.40 | 4,767,892 | +0.15(+0.83%) |
Apr 23, 2009 | 18.47 | 18.47 | 17.97 | 18.25 | 6,021,894 | -0.26(-1.40%) |
Apr 22, 2009 | 18.68 | 18.81 | 18.42 | 18.51 | 5,273,280 | -0.38(-1.99%) |
Apr 21, 2009 | 18.70 | 18.97 | 18.66 | 18.89 | 5,025,589 | +0.14(+0.73%) |
Apr 20, 2009 | 18.57 | 18.82 | 18.45 | 18.75 | 5,639,503 | -0.05(-0.29%) |
Apr 17, 2009 | 18.45 | 18.88 | 18.37 | 18.81 | 6,486,163 | +0.44(+2.38%) |
Apr 16, 2009 | 18.47 | 18.56 | 18.07 | 18.37 | 4,849,363 | -0.08(-0.41%) |
Apr 15, 2009 | 18.21 | 18.46 | 18.21 | 18.45 | 4,310,125 | +0.18(+1.01%) |
Apr 14, 2009 | 18.01 | 18.37 | 17.97 | 18.26 | 4,307,156 | +0.05(+0.30%) |
Apr 13, 2009 | 17.90 | 18.32 | 17.82 | 18.21 | 4,089,927 | +0.24(+1.33%) |
Apr 09, 2009 | 18.19 | 18.75 | 17.75 | 17.97 | 5,148,141 | +0.18(+1.04%) |
Apr 08, 2009 | 17.81 | 17.87 | 17.62 | 17.78 | 3,627,435 | +0.01(+0.04%) |
Apr 07, 2009 | 17.89 | 18.03 | 17.64 | 17.77 | 3,781,763 | -0.42(-2.33%) |
Apr 06, 2009 | 17.96 | 18.27 | 17.64 | 18.20 | 4,002,074 | +0.11(+0.61%) |
Apr 03, 2009 | 17.95 | 18.14 | 17.60 | 18.09 | 8,138,799 | +0.18(+0.99%) |
Apr 02, 2009 | 17.88 | 18.31 | 17.58 | 17.91 | 7,461,625 | +0.40(+2.27%) |
Apr 01, 2009 | 17.33 | 17.75 | 17.14 | 17.51 | 7,084,222 | -0.01(-0.04%) |
Mar 31, 2009 | 17.51 | 17.80 | 17.31 | 17.52 | 6,001,758 | +0.19(+1.11%) |
Mar 30, 2009 | 17.43 | 17.57 | 17.17 | 17.33 | 5,437,641 | -0.88(-4.81%) |
Mar 26, 2009 | 17.73 | 18.23 | 17.45 | 18.21 | 7,577,227 | +0.59(+3.34%) |
Mar 25, 2009 | 17.73 | 18.14 | 17.33 | 17.62 | 6,981,083 | -0.02(-0.12%) |
Mar 24, 2009 | 17.58 | 17.84 | 17.46 | 17.64 | 4,046,290 | -0.09(-0.50%) |
Mar 23, 2009 | 17.51 | 17.75 | 17.43 | 17.73 | 6,270,287 | +0.54(+3.15%) |
Mar 20, 2009 | 17.78 | 18.09 | 17.16 | 17.19 | 7,756,879 | -0.51(-2.90%) |
Mar 19, 2009 | 17.75 | 17.90 | 17.57 | 17.70 | 6,509,792 | +0.42(+2.42%) |
Mar 18, 2009 | 17.08 | 17.65 | 16.73 | 17.28 | 6,904,563 | +0.14(+0.80%) |
Mar 17, 2009 | 16.47 | 17.14 | 16.36 | 17.14 | 7,105,188 | +0.71(+4.33%) |
Mar 16, 2009 | 16.68 | 16.90 | 16.36 | 16.43 | 5,910,722 | -0.04(-0.25%) |
Mar 13, 2009 | 16.80 | 16.88 | 16.31 | 16.47 | 0 | -0.23(-1.35%) |
Mar 12, 2009 | 15.91 | 16.82 | 15.91 | 16.70 | 6,635,041 | +0.70(+4.36%) |
Mar 11, 2009 | 15.78 | 16.23 | 15.55 | 16.00 | 7,356,649 | +0.36(+2.32%) |
Mar 10, 2009 | 15.33 | 15.79 | 15.26 | 15.64 | 10,206,510 | +0.42(+2.79%) |
Mar 09, 2009 | 15.79 | 15.91 | 15.13 | 15.21 | 9,074,436 | -0.70(-4.43%) |
Mar 06, 2009 | 16.14 | 16.54 | 15.62 | 15.92 | 0 | -0.10(-0.60%) |
Mar 05, 2009 | 16.52 | 16.61 | 15.89 | 16.02 | 9,588,636 | -0.83(-4.92%) |
Mar 04, 2009 | 17.47 | 17.60 | 16.77 | 16.84 | 11,156,641 | -0.82(-4.65%) |