Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.45 | 20.87 | 19.84 | 20.75 | 5,052,407 | +0.26(+1.28%) |
May 28, 2009 | 19.22 | 20.78 | 19.22 | 20.49 | 8,330,649 | +1.46(+7.67%) |
May 27, 2009 | 19.01 | 19.69 | 18.89 | 19.03 | 3,902,457 | -0.13(-0.68%) |
May 26, 2009 | 18.51 | 19.34 | 18.08 | 19.16 | 3,991,884 | +0.51(+2.71%) |
May 22, 2009 | 19.32 | 19.62 | 18.61 | 18.65 | 3,425,399 | -0.76(-3.91%) |
May 21, 2009 | 19.29 | 20.34 | 19.14 | 19.41 | 4,701,298 | -0.19(-0.95%) |
May 20, 2009 | 19.91 | 20.57 | 19.51 | 19.60 | 3,458,534 | -0.06(-0.29%) |
May 19, 2009 | 20.09 | 20.51 | 19.60 | 19.65 | 3,848,321 | -0.44(-2.19%) |
May 18, 2009 | 20.49 | 20.50 | 19.43 | 20.09 | 5,846,855 | -0.18(-0.88%) |
May 15, 2009 | 20.41 | 21.51 | 20.10 | 20.27 | 4,789,126 | -0.19(-0.92%) |
May 14, 2009 | 20.34 | 20.80 | 19.67 | 20.46 | 5,683,358 | +0.61(+3.06%) |
May 13, 2009 | 19.86 | 20.83 | 19.47 | 19.85 | 5,238,516 | -0.27(-1.35%) |
May 12, 2009 | 20.24 | 20.59 | 19.56 | 20.12 | 3,313,982 | +0.07(+0.33%) |
May 11, 2009 | 22.24 | 22.24 | 20.00 | 20.05 | 6,058,160 | -2.11(-9.50%) |
May 08, 2009 | 22.00 | 23.05 | 21.96 | 22.16 | 7,654,214 | +1.25(+6.00%) |
May 07, 2009 | 18.98 | 21.98 | 18.86 | 20.91 | 11,363,871 | +2.12(+11.31%) |
May 06, 2009 | 18.25 | 18.86 | 17.80 | 18.78 | 5,506,198 | +0.79(+4.37%) |
May 05, 2009 | 18.25 | 18.70 | 17.80 | 18.00 | 6,101,301 | -0.07(-0.41%) |
May 04, 2009 | 17.65 | 18.07 | 17.64 | 18.07 | 5,234,764 | -0.17(-0.92%) |
May 01, 2009 | 18.48 | 18.72 | 18.08 | 18.24 | 3,121,159 | -0.21(-1.12%) |
Apr 30, 2009 | 18.53 | 19.77 | 18.11 | 18.45 | 6,126,173 | -0.99(-5.10%) |
Apr 29, 2009 | 19.03 | 19.95 | 18.56 | 19.44 | 4,067,440 | +0.36(+1.86%) |
Apr 28, 2009 | 18.09 | 19.82 | 18.09 | 19.08 | 4,727,421 | +0.83(+4.56%) |
Apr 27, 2009 | 18.80 | 19.46 | 18.24 | 18.25 | 3,966,348 | -0.07(-0.41%) |
Apr 24, 2009 | 18.21 | 18.85 | 17.93 | 18.32 | 2,902,892 | +0.01(+0.05%) |
Apr 23, 2009 | 18.83 | 19.20 | 17.73 | 18.31 | 3,078,206 | -0.42(-2.25%) |
Apr 22, 2009 | 18.46 | 19.20 | 18.26 | 18.74 | 2,553,148 | -0.09(-0.50%) |
Apr 21, 2009 | 19.04 | 19.52 | 18.17 | 18.83 | 3,139,963 | +0.07(+0.35%) |
Apr 20, 2009 | 19.72 | 19.98 | 18.69 | 18.76 | 3,474,176 | -1.27(-6.35%) |
Apr 17, 2009 | 20.01 | 20.40 | 19.49 | 20.04 | 3,999,653 | +0.18(+0.90%) |
Apr 16, 2009 | 19.30 | 20.25 | 18.81 | 19.86 | 7,586,633 | +0.44(+2.27%) |
Apr 15, 2009 | 18.28 | 19.46 | 18.26 | 19.42 | 6,368,897 | +1.11(+6.08%) |
Apr 14, 2009 | 18.57 | 19.07 | 18.22 | 18.30 | 3,815,317 | -0.81(-4.26%) |
Apr 13, 2009 | 19.19 | 19.94 | 19.00 | 19.12 | 4,734,593 | -0.02(-0.10%) |
Apr 09, 2009 | 18.16 | 19.31 | 18.08 | 19.14 | 5,499,561 | +1.33(+7.46%) |
Apr 08, 2009 | 17.11 | 18.02 | 16.83 | 17.81 | 5,239,006 | +1.10(+6.61%) |
Apr 07, 2009 | 16.37 | 17.18 | 15.81 | 16.70 | 5,581,271 | -0.05(-0.28%) |
Apr 06, 2009 | 16.97 | 17.77 | 16.57 | 16.75 | 4,253,405 | -0.41(-2.40%) |
Apr 03, 2009 | 17.40 | 17.79 | 16.63 | 17.16 | 4,536,636 | -0.24(-1.40%) |
Apr 02, 2009 | 17.25 | 18.01 | 17.11 | 17.41 | 5,187,972 | +0.66(+3.97%) |
Apr 01, 2009 | 16.10 | 17.12 | 15.76 | 16.74 | 5,089,697 | +0.28(+1.71%) |
Mar 31, 2009 | 16.39 | 17.04 | 15.97 | 16.46 | 4,424,292 | +0.43(+2.69%) |
Mar 30, 2009 | 16.24 | 16.47 | 15.63 | 16.03 | 5,048,175 | -1.41(-8.10%) |
Mar 26, 2009 | 16.84 | 17.51 | 16.66 | 17.44 | 3,335,053 | +0.83(+5.01%) |
Mar 25, 2009 | 17.17 | 17.29 | 16.26 | 16.61 | 4,906,141 | -0.01(-0.06%) |
Mar 24, 2009 | 16.87 | 17.51 | 16.59 | 16.62 | 4,278,623 | -0.90(-5.13%) |
Mar 23, 2009 | 16.80 | 17.66 | 16.69 | 17.52 | 6,060,129 | +1.37(+8.46%) |
Mar 20, 2009 | 16.72 | 16.75 | 15.77 | 16.15 | 5,060,932 | -0.42(-2.51%) |
Mar 19, 2009 | 17.61 | 17.97 | 16.39 | 16.57 | 6,153,831 | -0.74(-4.28%) |
Mar 18, 2009 | 16.03 | 17.98 | 15.70 | 17.31 | 9,237,272 | +1.17(+7.23%) |
Mar 17, 2009 | 15.67 | 16.15 | 15.38 | 16.14 | 4,665,980 | +0.54(+3.48%) |
Mar 16, 2009 | 16.25 | 16.80 | 15.55 | 15.60 | 5,733,141 | -0.53(-3.31%) |
Mar 13, 2009 | 15.58 | 16.40 | 15.58 | 16.13 | 0 | +0.66(+4.23%) |
Mar 12, 2009 | 14.30 | 15.91 | 14.21 | 15.48 | 7,120,556 | +1.17(+8.18%) |
Mar 11, 2009 | 14.47 | 14.84 | 14.01 | 14.31 | 6,495,271 | -0.02(-0.13%) |
Mar 10, 2009 | 13.34 | 14.55 | 12.95 | 14.33 | 6,912,622 | +1.59(+12.49%) |
Mar 09, 2009 | 12.54 | 13.27 | 12.08 | 12.74 | 5,156,627 | +0.16(+1.26%) |
Mar 06, 2009 | 12.18 | 12.75 | 11.92 | 12.58 | 0 | +0.53(+4.43%) |
Mar 05, 2009 | 13.06 | 13.23 | 11.87 | 12.04 | 6,281,235 | -1.38(-10.25%) |
Mar 04, 2009 | 12.81 | 13.80 | 12.44 | 13.42 | 7,370,169 | +0.29(+2.21%) |