Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.34 | 21.44 | 20.91 | 21.10 | 4,113,784 | +0.16(+0.76%) |
May 28, 2009 | 20.80 | 20.95 | 20.42 | 20.94 | 3,108,774 | +0.54(+2.65%) |
May 27, 2009 | 20.83 | 20.98 | 20.32 | 20.40 | 2,754,408 | -0.16(-0.80%) |
May 26, 2009 | 19.73 | 20.57 | 19.66 | 20.57 | 4,477,341 | +0.57(+2.85%) |
May 22, 2009 | 19.90 | 20.08 | 19.68 | 20.00 | 1,616,427 | +0.28(+1.40%) |
May 21, 2009 | 19.97 | 19.97 | 19.53 | 19.72 | 3,115,425 | -0.45(-2.21%) |
May 20, 2009 | 20.51 | 20.73 | 20.10 | 20.17 | 3,764,633 | +0.11(+0.53%) |
May 19, 2009 | 19.79 | 20.31 | 19.72 | 20.06 | 2,674,996 | +0.23(+1.18%) |
May 18, 2009 | 19.07 | 19.83 | 19.07 | 19.83 | 2,516,415 | +1.19(+6.36%) |
May 15, 2009 | 18.98 | 19.09 | 18.57 | 18.64 | 1,651,146 | -0.36(-1.88%) |
May 14, 2009 | 18.53 | 19.05 | 18.51 | 19.00 | 1,856,991 | +0.42(+2.27%) |
May 13, 2009 | 18.94 | 18.98 | 18.50 | 18.58 | 2,942,067 | -0.89(-4.58%) |
May 12, 2009 | 19.86 | 20.01 | 19.19 | 19.47 | 2,389,393 | -0.21(-1.04%) |
May 11, 2009 | 19.50 | 19.79 | 19.32 | 19.68 | 3,342,283 | -0.19(-0.98%) |
May 08, 2009 | 19.78 | 19.89 | 19.35 | 19.87 | 2,413,507 | +0.65(+3.36%) |
May 07, 2009 | 19.98 | 20.40 | 19.12 | 19.22 | 3,635,130 | -0.51(-2.59%) |
May 06, 2009 | 19.54 | 19.90 | 19.49 | 19.73 | 3,803,673 | +0.53(+2.75%) |
May 05, 2009 | 19.18 | 19.35 | 18.95 | 19.21 | 3,673,656 | +0.03(+0.15%) |
May 04, 2009 | 18.95 | 19.19 | 18.94 | 19.18 | 3,716,588 | +1.07(+5.93%) |
May 01, 2009 | 17.49 | 18.20 | 17.46 | 18.10 | 1,815,076 | +0.60(+3.42%) |
Apr 30, 2009 | 17.80 | 18.06 | 17.50 | 17.50 | 2,722,626 | -0.14(-0.80%) |
Apr 29, 2009 | 17.09 | 17.83 | 17.09 | 17.65 | 4,038,363 | +0.82(+4.85%) |
Apr 28, 2009 | 16.42 | 17.00 | 16.42 | 16.83 | 1,691,193 | +0.12(+0.70%) |
Apr 27, 2009 | 17.06 | 17.13 | 16.63 | 16.71 | 3,676,253 | -0.77(-4.43%) |
Apr 24, 2009 | 17.41 | 17.65 | 17.34 | 17.49 | 2,082,796 | +0.34(+1.99%) |
Apr 23, 2009 | 16.97 | 17.16 | 16.88 | 17.15 | 1,954,178 | +0.31(+1.81%) |
Apr 22, 2009 | 16.81 | 17.12 | 16.68 | 16.84 | 2,018,095 | -0.06(-0.38%) |
Apr 21, 2009 | 16.32 | 16.95 | 16.06 | 16.91 | 2,460,798 | +0.48(+2.89%) |
Apr 20, 2009 | 16.93 | 16.96 | 16.42 | 16.43 | 2,665,929 | -0.93(-5.38%) |
Apr 17, 2009 | 17.68 | 17.68 | 17.35 | 17.36 | 1,220,887 | -0.23(-1.33%) |
Apr 16, 2009 | 17.57 | 17.71 | 17.30 | 17.60 | 2,121,485 | +0.30(+1.73%) |
Apr 15, 2009 | 17.11 | 17.31 | 16.99 | 17.30 | 1,706,682 | +0.15(+0.86%) |
Apr 14, 2009 | 17.48 | 17.67 | 17.12 | 17.15 | 2,494,899 | -0.51(-2.89%) |
Apr 13, 2009 | 17.38 | 17.70 | 16.88 | 17.66 | 3,341,554 | +0.15(+0.87%) |
Apr 09, 2009 | 17.22 | 17.63 | 17.11 | 17.51 | 3,699,464 | +0.87(+5.26%) |
Apr 08, 2009 | 16.62 | 16.79 | 16.42 | 16.64 | 4,313,287 | +0.21(+1.29%) |
Apr 07, 2009 | 16.42 | 16.64 | 16.27 | 16.42 | 3,758,294 | -0.21(-1.27%) |
Apr 06, 2009 | 16.78 | 16.82 | 16.39 | 16.64 | 3,482,949 | -0.36(-2.14%) |
Apr 03, 2009 | 16.64 | 17.01 | 16.45 | 17.00 | 3,032,619 | +0.46(+2.77%) |
Apr 02, 2009 | 16.17 | 16.68 | 16.08 | 16.54 | 4,391,138 | +0.95(+6.10%) |
Apr 01, 2009 | 14.90 | 15.64 | 14.85 | 15.59 | 3,928,392 | +0.54(+3.59%) |
Mar 31, 2009 | 15.07 | 15.32 | 15.01 | 15.05 | 3,643,650 | +0.20(+1.34%) |
Mar 30, 2009 | 15.15 | 15.15 | 14.72 | 14.85 | 3,904,759 | -1.33(-8.23%) |
Mar 26, 2009 | 16.14 | 16.25 | 15.91 | 16.18 | 4,533,985 | +0.29(+1.85%) |
Mar 25, 2009 | 15.73 | 16.14 | 15.51 | 15.89 | 8,130,090 | +0.26(+1.69%) |
Mar 24, 2009 | 15.90 | 15.92 | 15.63 | 15.63 | 4,533,442 | -0.55(-3.41%) |
Mar 23, 2009 | 15.81 | 16.18 | 15.78 | 16.18 | 4,154,024 | +1.12(+7.45%) |
Mar 20, 2009 | 15.17 | 15.43 | 15.04 | 15.06 | 3,206,973 | -0.23(-1.53%) |
Mar 19, 2009 | 15.68 | 15.80 | 15.22 | 15.29 | 4,898,591 | -0.01(-0.08%) |
Mar 18, 2009 | 15.00 | 15.46 | 14.53 | 15.30 | 4,219,706 | +0.29(+1.92%) |
Mar 17, 2009 | 14.39 | 15.06 | 14.39 | 15.02 | 3,473,604 | +0.46(+3.15%) |
Mar 16, 2009 | 14.95 | 15.19 | 14.53 | 14.56 | 3,497,231 | -0.12(-0.84%) |
Mar 13, 2009 | 14.82 | 14.87 | 14.44 | 14.68 | 0 | +0.04(+0.28%) |
Mar 12, 2009 | 13.95 | 14.68 | 13.90 | 14.64 | 2,882,219 | +0.60(+4.26%) |
Mar 11, 2009 | 14.15 | 14.29 | 13.85 | 14.04 | 3,763,230 | +0.05(+0.34%) |
Mar 10, 2009 | 13.31 | 14.02 | 13.31 | 13.99 | 6,041,109 | +0.92(+7.05%) |
Mar 09, 2009 | 12.77 | 13.45 | 12.77 | 13.07 | 3,080,484 | -0.23(-1.72%) |
Mar 06, 2009 | 13.34 | 13.72 | 12.96 | 13.30 | 0 | +0.05(+0.35%) |
Mar 05, 2009 | 13.28 | 13.59 | 13.11 | 13.25 | 2,234,696 | -0.52(-3.79%) |
Mar 04, 2009 | 13.43 | 13.92 | 13.32 | 13.78 | 3,984,731 | +1.07(+8.46%) |