Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.34 | 22.50 | 21.80 | 21.91 | 5,037,571 | +0.16(+0.74%) |
May 28, 2009 | 21.40 | 21.99 | 21.28 | 21.75 | 5,082,377 | +0.80(+3.82%) |
May 27, 2009 | 21.41 | 21.68 | 20.93 | 20.95 | 2,950,084 | -0.39(-1.83%) |
May 26, 2009 | 20.74 | 21.45 | 20.64 | 21.34 | 2,735,583 | +0.25(+1.19%) |
May 25, 2009 | 21.40 | 21.44 | 21.03 | 21.09 | 633,631 | -0.35(-1.63%) |
May 22, 2009 | 21.72 | 21.93 | 21.40 | 21.44 | 3,121,953 | +0.04(+0.19%) |
May 21, 2009 | 21.39 | 21.71 | 20.69 | 21.40 | 3,936,522 | +0.09(+0.42%) |
May 20, 2009 | 20.48 | 21.50 | 20.48 | 21.31 | 4,712,067 | +1.04(+5.13%) |
May 19, 2009 | 19.95 | 20.48 | 19.54 | 20.27 | 2,662,758 | +0.34(+1.71%) |
May 17, 2009 | 20.00 | 20.35 | 19.90 | 19.93 | 525,464 | +0.17(+0.86%) |
May 15, 2009 | 20.00 | 20.35 | 19.74 | 19.76 | 3,028,128 | -0.13(-0.65%) |
May 14, 2009 | 19.81 | 20.15 | 19.30 | 19.89 | 3,289,278 | +0.16(+0.81%) |
May 13, 2009 | 19.85 | 20.71 | 19.72 | 19.73 | 4,458,920 | -0.52(-2.57%) |
May 12, 2009 | 19.30 | 20.25 | 19.15 | 20.25 | 4,871,701 | +1.14(+5.97%) |
May 11, 2009 | 18.99 | 19.29 | 18.81 | 19.11 | 2,590,587 | -0.10(-0.52%) |
May 08, 2009 | 18.95 | 19.34 | 18.78 | 19.21 | 3,866,407 | +0.16(+0.84%) |
May 07, 2009 | 19.90 | 20.18 | 18.89 | 19.05 | 3,380,755 | -0.65(-3.30%) |
May 06, 2009 | 19.57 | 19.95 | 19.47 | 19.70 | 3,629,488 | +0.50(+2.60%) |
May 05, 2009 | 19.70 | 19.93 | 19.05 | 19.20 | 4,393,449 | -0.09(-0.47%) |
May 04, 2009 | 18.65 | 19.29 | 18.98 | 19.29 | 2,288,456 | +0.95(+5.18%) |
May 01, 2009 | 18.30 | 18.65 | 18.25 | 18.34 | 1,529,833 | -0.05(-0.27%) |
Apr 30, 2009 | 18.30 | 18.73 | 18.18 | 18.39 | 4,545,665 | -0.71(-3.72%) |
Apr 29, 2009 | 18.90 | 19.24 | 18.56 | 19.10 | 3,764,013 | +0.35(+1.87%) |
Apr 28, 2009 | 18.25 | 18.75 | 18.21 | 18.75 | 3,141,448 | -0.35(-1.83%) |
Apr 27, 2009 | 19.32 | 19.60 | 19.02 | 19.10 | 2,423,641 | -0.41(-2.10%) |
Apr 24, 2009 | 18.89 | 19.54 | 18.76 | 19.51 | 4,803,135 | +0.77(+4.11%) |
Apr 23, 2009 | 18.17 | 18.83 | 17.85 | 18.74 | 5,208,940 | +0.86(+4.81%) |
Apr 22, 2009 | 17.90 | 18.62 | 17.88 | 17.88 | 6,225,343 | +0.23(+1.30%) |
Apr 21, 2009 | 18.60 | 18.82 | 17.29 | 17.65 | 5,092,916 | -0.58(-3.18%) |
Apr 20, 2009 | 17.12 | 18.37 | 17.12 | 18.23 | 9,495,202 | +1.50(+8.97%) |
Apr 17, 2009 | 16.58 | 17.13 | 16.52 | 16.73 | 6,461,990 | -0.22(-1.30%) |
Apr 16, 2009 | 17.90 | 17.90 | 16.86 | 16.95 | 6,433,014 | -0.88(-4.94%) |
Apr 15, 2009 | 17.97 | 18.24 | 17.61 | 17.83 | 3,492,778 | -0.15(-0.83%) |
Apr 14, 2009 | 18.25 | 18.29 | 17.75 | 17.98 | 3,423,791 | -0.04(-0.22%) |
Apr 13, 2009 | 18.85 | 18.85 | 17.96 | 18.02 | 4,588,402 | -0.23(-1.26%) |
Apr 09, 2009 | 18.85 | 23.57 | 18.25 | 18.25 | 3,334,689 | -0.74(-3.90%) |
Apr 08, 2009 | 18.99 | 23.57 | 18.65 | 18.99 | 4,441,058 | +0.34(+1.82%) |
Apr 07, 2009 | 19.68 | 19.60 | 18.65 | 18.65 | 5,513,501 | -0.47(-2.46%) |
Apr 06, 2009 | 19.12 | 19.60 | 19.12 | 19.12 | 6,456,606 | -0.48(-2.45%) |
Apr 03, 2009 | 21.42 | 23.57 | 19.60 | 19.60 | 6,675,993 | -1.65(-7.76%) |
Apr 02, 2009 | 22.53 | 23.47 | 21.25 | 21.25 | 6,055,058 | -2.22(-9.46%) |
Apr 01, 2009 | 23.50 | 23.47 | 22.91 | 23.47 | 3,186,925 | +0.56(+2.44%) |
Mar 31, 2009 | 22.65 | 22.91 | 22.49 | 22.91 | 3,205,552 | +0.42(+1.87%) |
Mar 30, 2009 | 21.65 | 23.57 | 22.06 | 22.49 | 3,225,405 | -0.56(-2.43%) |
Mar 26, 2009 | 23.44 | 23.57 | 23.05 | 23.05 | 4,689,508 | -0.42(-1.79%) |
Mar 25, 2009 | 22.75 | 23.47 | 22.63 | 23.47 | 5,266,774 | +0.84(+3.71%) |
Mar 24, 2009 | 21.60 | 22.63 | 22.30 | 22.63 | 6,726,892 | +0.33(+1.48%) |
Mar 23, 2009 | 21.95 | 22.30 | 22.28 | 22.30 | 3,199,450 | -0.84(-3.63%) |
Mar 19, 2009 | 23.14 | 23.14 | 23.14 | 23.14 | 6,402,584 | +1.26(+5.76%) |
Mar 18, 2009 | 21.54 | 21.88 | 19.88 | 21.88 | 7,530,010 | +2.00(+10.06%) |
Mar 17, 2009 | 20.29 | 20.22 | 19.87 | 19.88 | 3,760,393 | -0.34(-1.68%) |
Mar 16, 2009 | 20.00 | 20.45 | 19.67 | 20.22 | 3,153,439 | -0.08(-0.39%) |
Mar 13, 2009 | 20.00 | 20.45 | 19.60 | 20.30 | 3,257,590 | +0.48(+2.42%) |
Mar 12, 2009 | 20.01 | 20.30 | 19.32 | 19.82 | 4,940,985 | +0.10(+0.51%) |
Mar 11, 2009 | 18.74 | 19.88 | 18.52 | 19.72 | 5,535,962 | +1.29(+7.00%) |
Mar 10, 2009 | 20.05 | 20.15 | 18.40 | 18.43 | 7,474,340 | -1.90(-9.35%) |
Mar 09, 2009 | 21.27 | 21.59 | 20.06 | 20.33 | 3,928,044 | -1.02(-4.78%) |
Mar 06, 2009 | 21.60 | 22.22 | 21.13 | 21.35 | 4,336,887 | -0.20(-0.93%) |
Mar 05, 2009 | 20.01 | 21.68 | 20.00 | 21.55 | 5,732,629 | +1.75(+8.84%) |
Mar 04, 2009 | 21.00 | 21.10 | 19.60 | 19.80 | 5,354,499 | +0.20(+1.02%) |