Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.19 | 19.21 | 18.85 | 18.90 | 999,310 | -0.30(-1.56%) |
May 28, 2009 | 19.14 | 19.40 | 18.95 | 19.20 | 802,969 | +0.20(+1.05%) |
May 27, 2009 | 19.27 | 19.36 | 19.00 | 19.00 | 583,922 | -0.27(-1.40%) |
May 26, 2009 | 19.11 | 19.51 | 19.10 | 19.27 | 973,300 | +0.05(+0.26%) |
May 25, 2009 | 19.00 | 19.29 | 19.00 | 19.22 | 227,679 | +0.22(+1.16%) |
May 22, 2009 | 19.00 | 19.07 | 18.81 | 19.00 | 924,296 | +0.05(+0.26%) |
May 21, 2009 | 18.96 | 19.06 | 18.75 | 18.95 | 1,212,514 | -0.16(-0.84%) |
May 20, 2009 | 19.14 | 19.34 | 18.77 | 19.11 | 1,452,458 | +0.12(+0.63%) |
May 19, 2009 | 18.81 | 19.17 | 18.77 | 18.99 | 672,799 | -0.17(-0.89%) |
May 17, 2009 | 19.34 | 19.39 | 19.15 | 19.16 | 68,887 | +0.35(+1.86%) |
May 15, 2009 | 19.34 | 19.39 | 18.62 | 18.81 | 457,412 | -0.31(-1.62%) |
May 14, 2009 | 19.37 | 19.55 | 19.12 | 19.12 | 773,023 | -0.25(-1.29%) |
May 13, 2009 | 19.11 | 19.45 | 19.11 | 19.37 | 1,258,342 | +0.07(+0.36%) |
May 12, 2009 | 19.49 | 19.50 | 19.15 | 19.30 | 822,163 | +0.00(+0.00%) |
May 11, 2009 | 19.30 | 19.35 | 19.20 | 19.30 | 1,080,462 | -0.01(-0.05%) |
May 08, 2009 | 19.57 | 19.64 | 19.23 | 19.31 | 763,444 | -0.13(-0.67%) |
May 07, 2009 | 19.67 | 19.67 | 19.17 | 19.44 | 697,516 | +0.29(+1.51%) |
May 06, 2009 | 19.58 | 19.80 | 19.14 | 19.15 | 1,560,356 | -0.40(-2.05%) |
May 05, 2009 | 19.14 | 19.65 | 19.13 | 19.55 | 744,744 | +0.14(+0.72%) |
May 04, 2009 | 18.69 | 19.45 | 19.03 | 19.41 | 1,488,378 | +0.93(+5.03%) |
May 01, 2009 | 18.57 | 18.60 | 18.21 | 18.48 | 556,126 | -0.02(-0.11%) |
Apr 30, 2009 | 19.00 | 19.38 | 18.33 | 18.50 | 1,191,563 | -0.44(-2.32%) |
Apr 29, 2009 | 18.99 | 19.16 | 18.75 | 18.94 | 1,036,936 | +0.21(+1.12%) |
Apr 28, 2009 | 18.38 | 18.85 | 18.38 | 18.73 | 582,525 | +0.02(+0.11%) |
Apr 27, 2009 | 18.29 | 18.88 | 18.25 | 18.71 | 845,592 | +0.46(+2.52%) |
Apr 24, 2009 | 18.40 | 18.40 | 18.06 | 18.25 | 1,143,110 | +0.00(+0.00%) |
Apr 23, 2009 | 18.20 | 18.33 | 18.00 | 18.25 | 2,233,254 | +0.05(+0.27%) |
Apr 22, 2009 | 18.25 | 18.34 | 17.97 | 18.20 | 1,022,373 | +0.04(+0.22%) |
Apr 21, 2009 | 18.27 | 18.40 | 17.92 | 18.16 | 2,246,602 | -0.32(-1.73%) |
Apr 20, 2009 | 18.55 | 18.55 | 18.16 | 18.48 | 723,104 | -0.08(-0.43%) |
Apr 17, 2009 | 18.65 | 18.75 | 18.55 | 18.56 | 1,907,063 | -0.09(-0.48%) |
Apr 16, 2009 | 18.95 | 18.95 | 18.40 | 18.65 | 1,296,503 | -0.15(-0.80%) |
Apr 15, 2009 | 18.55 | 18.88 | 18.55 | 18.80 | 686,008 | +0.11(+0.59%) |
Apr 14, 2009 | 18.91 | 19.00 | 18.48 | 18.69 | 1,855,076 | -0.21(-1.11%) |
Apr 13, 2009 | 18.70 | 19.05 | 18.67 | 18.90 | 799,092 | -0.49(-2.53%) |
Apr 09, 2009 | 19.60 | 20.64 | 18.80 | 19.39 | 2,063,161 | -0.06(-0.31%) |
Apr 08, 2009 | 19.63 | 20.64 | 19.22 | 19.45 | 1,109,561 | +0.14(+0.73%) |
Apr 07, 2009 | 19.22 | 19.43 | 19.27 | 19.31 | 750,154 | +0.04(+0.21%) |
Apr 06, 2009 | 19.49 | 19.43 | 19.27 | 19.27 | 1,064,727 | -0.16(-0.82%) |
Apr 03, 2009 | 19.73 | 20.64 | 19.22 | 19.43 | 1,079,403 | -0.32(-1.62%) |
Apr 02, 2009 | 19.71 | 19.75 | 19.32 | 19.75 | 1,109,751 | +0.43(+2.23%) |
Apr 01, 2009 | 18.86 | 19.32 | 19.22 | 19.32 | 1,289,200 | +0.10(+0.52%) |
Mar 31, 2009 | 19.24 | 19.24 | 19.22 | 19.22 | 765,293 | -0.02(-0.10%) |
Mar 30, 2009 | 19.67 | 20.64 | 19.24 | 19.24 | 1,364,718 | -1.40(-6.78%) |
Mar 26, 2009 | 19.97 | 20.64 | 19.68 | 20.64 | 1,289,324 | +0.96(+4.88%) |
Mar 25, 2009 | 20.30 | 19.99 | 19.68 | 19.68 | 1,164,792 | -0.31(-1.55%) |
Mar 24, 2009 | 19.83 | 20.00 | 19.99 | 19.99 | 2,181,092 | -0.01(-0.05%) |
Mar 23, 2009 | 19.69 | 20.00 | 19.96 | 20.00 | 624,257 | +0.64(+3.31%) |
Mar 20, 2009 | 19.30 | 19.36 | 19.30 | 19.36 | 1,160,307 | +0.06(+0.31%) |
Mar 19, 2009 | 19.55 | 19.66 | 19.29 | 19.30 | 957,252 | -0.36(-1.83%) |
Mar 18, 2009 | 19.38 | 19.72 | 19.35 | 19.66 | 872,268 | +0.31(+1.60%) |
Mar 17, 2009 | 19.23 | 19.40 | 19.00 | 19.35 | 1,092,776 | +0.35(+1.84%) |
Mar 16, 2009 | 18.81 | 19.35 | 18.64 | 19.00 | 1,134,409 | +0.36(+1.93%) |
Mar 13, 2009 | 19.30 | 19.30 | 18.48 | 18.64 | 753,655 | -0.66(-3.42%) |
Mar 12, 2009 | 18.79 | 19.43 | 18.51 | 19.30 | 709,896 | +0.63(+3.37%) |
Mar 11, 2009 | 19.38 | 19.45 | 18.60 | 18.67 | 858,030 | -0.39(-2.05%) |
Mar 10, 2009 | 18.00 | 19.38 | 17.91 | 19.06 | 1,533,982 | +1.34(+7.56%) |
Mar 09, 2009 | 17.50 | 17.94 | 17.37 | 17.72 | 906,793 | -0.28(-1.56%) |
Mar 06, 2009 | 18.37 | 18.54 | 17.81 | 18.00 | 927,584 | -0.06(-0.33%) |
Mar 05, 2009 | 18.62 | 18.80 | 17.96 | 18.06 | 1,460,798 | -0.57(-3.06%) |
Mar 04, 2009 | 18.35 | 18.70 | 17.90 | 18.63 | 1,894,947 | +0.61(+3.39%) |