Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.35 | 20.61 | 20.23 | 20.58 | 602,785 | +0.28(+1.39%) |
May 28, 2009 | 20.16 | 20.36 | 19.91 | 20.30 | 1,013,032 | +0.26(+1.32%) |
May 27, 2009 | 20.54 | 20.55 | 20.03 | 20.03 | 1,103,143 | -0.49(-2.41%) |
May 26, 2009 | 19.81 | 20.56 | 19.81 | 20.52 | 1,161,232 | +0.58(+2.91%) |
May 22, 2009 | 19.98 | 20.13 | 19.84 | 19.94 | 653,964 | +0.03(+0.14%) |
May 21, 2009 | 20.08 | 20.13 | 19.73 | 19.92 | 1,041,173 | -0.37(-1.84%) |
May 20, 2009 | 20.64 | 20.86 | 20.26 | 20.29 | 1,202,194 | -0.19(-0.93%) |
May 19, 2009 | 20.47 | 20.69 | 20.43 | 20.48 | 1,184,907 | -0.03(-0.14%) |
May 18, 2009 | 20.10 | 20.55 | 20.10 | 20.51 | 1,128,407 | +0.56(+2.82%) |
May 15, 2009 | 20.12 | 20.24 | 19.83 | 19.94 | 872,168 | -0.29(-1.42%) |
May 14, 2009 | 20.12 | 20.39 | 20.02 | 20.23 | 1,040,907 | +0.16(+0.77%) |
May 13, 2009 | 20.40 | 20.46 | 20.05 | 20.08 | 957,787 | -0.66(-3.19%) |
May 12, 2009 | 20.76 | 21.07 | 20.48 | 20.74 | 1,140,184 | -0.09(-0.41%) |
May 11, 2009 | 21.12 | 21.20 | 20.81 | 20.82 | 993,414 | -0.47(-2.19%) |
May 08, 2009 | 20.87 | 21.35 | 20.83 | 21.29 | 1,959,614 | +0.55(+2.63%) |
May 07, 2009 | 21.10 | 21.21 | 20.62 | 20.74 | 982,312 | -0.19(-0.91%) |
May 06, 2009 | 20.85 | 21.01 | 20.67 | 20.93 | 1,367,246 | +0.18(+0.89%) |
May 05, 2009 | 20.78 | 20.89 | 20.63 | 20.75 | 894,375 | -0.13(-0.61%) |
May 04, 2009 | 20.30 | 20.91 | 20.27 | 20.88 | 1,645,408 | +0.71(+3.53%) |
May 01, 2009 | 20.04 | 20.26 | 19.94 | 20.16 | 805,347 | +0.10(+0.52%) |
Apr 30, 2009 | 20.33 | 20.47 | 20.01 | 20.06 | 1,361,255 | -0.04(-0.20%) |
Apr 29, 2009 | 19.80 | 20.26 | 19.75 | 20.10 | 818,025 | +0.53(+2.70%) |
Apr 28, 2009 | 19.50 | 19.86 | 19.43 | 19.57 | 996,616 | -0.08(-0.41%) |
Apr 27, 2009 | 19.43 | 19.94 | 19.43 | 19.65 | 850,735 | -0.14(-0.73%) |
Apr 24, 2009 | 19.40 | 19.94 | 19.40 | 19.80 | 1,232,965 | +0.44(+2.26%) |
Apr 23, 2009 | 19.40 | 19.42 | 19.08 | 19.36 | 956,197 | +0.01(+0.06%) |
Apr 22, 2009 | 19.24 | 19.75 | 19.14 | 19.35 | 1,310,780 | -0.04(-0.21%) |
Apr 21, 2009 | 18.72 | 19.44 | 18.72 | 19.39 | 2,561,919 | +0.47(+2.46%) |
Apr 20, 2009 | 19.55 | 19.70 | 18.92 | 18.92 | 1,044,727 | -0.91(-4.61%) |
Apr 17, 2009 | 19.66 | 19.96 | 19.54 | 19.84 | 1,118,825 | +0.21(+1.08%) |
Apr 16, 2009 | 19.34 | 19.77 | 19.13 | 19.62 | 1,224,620 | +0.32(+1.67%) |
Apr 15, 2009 | 18.85 | 19.33 | 18.80 | 19.30 | 975,829 | +0.36(+1.91%) |
Apr 14, 2009 | 19.38 | 19.38 | 18.90 | 18.94 | 1,470,095 | -0.55(-2.80%) |
Apr 13, 2009 | 19.40 | 19.64 | 19.10 | 19.48 | 1,154,048 | +0.01(+0.03%) |
Apr 09, 2009 | 19.10 | 19.49 | 19.04 | 19.48 | 1,073,169 | +0.74(+3.92%) |
Apr 08, 2009 | 18.55 | 18.80 | 18.47 | 18.74 | 799,369 | +0.22(+1.21%) |
Apr 07, 2009 | 18.67 | 18.85 | 18.52 | 18.52 | 900,665 | -0.44(-2.30%) |
Apr 06, 2009 | 19.00 | 19.11 | 18.73 | 18.96 | 937,951 | -0.24(-1.26%) |
Apr 03, 2009 | 18.96 | 19.20 | 18.80 | 19.20 | 1,127,384 | +0.23(+1.21%) |
Apr 02, 2009 | 18.83 | 19.21 | 18.70 | 18.97 | 1,820,536 | +0.57(+3.09%) |
Apr 01, 2009 | 18.01 | 18.47 | 17.73 | 18.40 | 1,043,257 | +0.41(+2.27%) |
Mar 31, 2009 | 17.97 | 18.36 | 17.84 | 17.99 | 1,581,980 | +0.18(+1.03%) |
Mar 30, 2009 | 18.15 | 18.15 | 17.56 | 17.81 | 1,468,838 | -1.03(-5.49%) |
Mar 26, 2009 | 18.57 | 18.84 | 18.34 | 18.84 | 2,679,473 | +0.43(+2.34%) |
Mar 25, 2009 | 18.39 | 18.71 | 17.83 | 18.41 | 3,310,547 | +0.00(+0.00%) |
Mar 24, 2009 | 18.73 | 18.81 | 18.41 | 18.41 | 2,118,649 | -0.40(-2.11%) |
Mar 23, 2009 | 18.19 | 18.88 | 18.19 | 18.81 | 1,952,397 | +1.14(+6.44%) |
Mar 20, 2009 | 17.97 | 18.17 | 17.63 | 17.67 | 2,261,791 | -0.29(-1.60%) |
Mar 19, 2009 | 18.24 | 18.30 | 17.89 | 17.96 | 2,589,834 | -0.11(-0.60%) |
Mar 18, 2009 | 17.40 | 18.26 | 17.22 | 18.07 | 2,355,333 | +0.56(+3.22%) |
Mar 17, 2009 | 17.00 | 17.53 | 16.89 | 17.50 | 1,539,116 | +0.51(+2.97%) |
Mar 16, 2009 | 17.11 | 17.50 | 16.97 | 17.00 | 2,179,644 | +0.10(+0.61%) |
Mar 13, 2009 | 16.88 | 16.98 | 16.63 | 16.89 | 0 | +0.16(+0.93%) |
Mar 12, 2009 | 16.11 | 16.81 | 15.85 | 16.74 | 2,047,774 | +0.67(+4.18%) |
Mar 11, 2009 | 16.11 | 16.36 | 15.91 | 16.07 | 1,568,733 | +0.03(+0.18%) |
Mar 10, 2009 | 15.15 | 16.08 | 15.15 | 16.04 | 2,113,792 | +0.94(+6.24%) |
Mar 09, 2009 | 15.01 | 15.47 | 15.01 | 15.09 | 2,974,981 | -0.20(-1.28%) |
Mar 06, 2009 | 15.24 | 15.62 | 14.89 | 15.29 | 0 | +0.07(+0.45%) |
Mar 05, 2009 | 15.75 | 15.81 | 15.19 | 15.22 | 1,744,106 | -0.86(-5.32%) |
Mar 04, 2009 | 15.91 | 16.35 | 15.73 | 16.08 | 1,495,401 | -0.14(-0.85%) |