Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.33 | 19.52 | 19.10 | 19.48 | 1,799,735 | +0.09(+0.46%) |
May 28, 2009 | 19.40 | 19.59 | 19.09 | 19.39 | 1,762,580 | -0.01(-0.05%) |
May 27, 2009 | 19.80 | 19.88 | 19.38 | 19.40 | 1,323,056 | -0.39(-1.97%) |
May 26, 2009 | 19.15 | 19.96 | 18.95 | 19.79 | 1,477,841 | +0.51(+2.65%) |
May 22, 2009 | 19.41 | 19.58 | 19.05 | 19.28 | 2,034,778 | -0.13(-0.67%) |
May 21, 2009 | 20.40 | 20.40 | 18.85 | 19.41 | 6,537,433 | -2.21(-10.22%) |
May 20, 2009 | 21.44 | 21.96 | 21.38 | 21.62 | 1,507,892 | +0.25(+1.17%) |
May 19, 2009 | 21.01 | 21.50 | 20.81 | 21.37 | 1,193,087 | +0.11(+0.52%) |
May 18, 2009 | 20.76 | 21.26 | 20.76 | 21.26 | 953,234 | +0.63(+3.05%) |
May 15, 2009 | 20.63 | 20.86 | 20.51 | 20.63 | 903,417 | +0.07(+0.34%) |
May 14, 2009 | 20.31 | 20.69 | 20.15 | 20.56 | 995,429 | +0.32(+1.58%) |
May 13, 2009 | 20.55 | 20.57 | 20.05 | 20.24 | 1,117,676 | -0.48(-2.32%) |
May 12, 2009 | 21.07 | 21.07 | 20.55 | 20.72 | 875,517 | -0.09(-0.43%) |
May 11, 2009 | 20.56 | 20.90 | 20.51 | 20.81 | 1,186,997 | -0.01(-0.05%) |
May 08, 2009 | 21.05 | 21.53 | 20.66 | 20.82 | 1,544,041 | -0.06(-0.29%) |
May 07, 2009 | 21.70 | 21.70 | 20.74 | 20.88 | 1,097,880 | -0.72(-3.33%) |
May 06, 2009 | 21.82 | 21.93 | 21.25 | 21.60 | 778,895 | +0.04(+0.19%) |
May 05, 2009 | 21.92 | 21.98 | 21.31 | 21.56 | 1,353,580 | -0.37(-1.69%) |
May 04, 2009 | 22.09 | 22.29 | 21.84 | 21.93 | 1,304,711 | +0.05(+0.23%) |
May 01, 2009 | 21.95 | 21.95 | 21.47 | 21.88 | 1,047,323 | +0.10(+0.46%) |
Apr 30, 2009 | 21.89 | 22.01 | 21.62 | 21.78 | 1,692,191 | -0.03(-0.14%) |
Apr 29, 2009 | 21.54 | 21.94 | 21.12 | 21.81 | 1,390,530 | +0.62(+2.93%) |
Apr 28, 2009 | 21.37 | 21.46 | 21.15 | 21.19 | 873,915 | -0.30(-1.40%) |
Apr 27, 2009 | 20.99 | 21.69 | 20.97 | 21.49 | 990,104 | +0.27(+1.27%) |
Apr 24, 2009 | 21.06 | 21.34 | 20.79 | 21.22 | 682,019 | +0.30(+1.43%) |
Apr 23, 2009 | 20.76 | 21.50 | 20.50 | 20.92 | 781,102 | +0.06(+0.29%) |
Apr 22, 2009 | 20.75 | 21.20 | 20.58 | 20.86 | 795,285 | -0.04(-0.19%) |
Apr 21, 2009 | 20.52 | 20.94 | 20.52 | 20.90 | 865,934 | +0.37(+1.80%) |
Apr 20, 2009 | 20.94 | 20.99 | 20.44 | 20.53 | 995,977 | -0.56(-2.66%) |
Apr 17, 2009 | 21.40 | 21.43 | 20.74 | 21.09 | 1,133,773 | -0.31(-1.45%) |
Apr 16, 2009 | 21.01 | 21.44 | 20.90 | 21.40 | 1,424,808 | +0.66(+3.18%) |
Apr 15, 2009 | 20.87 | 20.91 | 20.51 | 20.74 | 1,040,423 | -0.23(-1.10%) |
Apr 14, 2009 | 21.31 | 21.37 | 20.89 | 20.97 | 1,713,027 | -0.38(-1.78%) |
Apr 13, 2009 | 21.63 | 21.65 | 21.12 | 21.35 | 799,589 | -0.48(-2.20%) |
Apr 09, 2009 | 21.50 | 22.04 | 21.44 | 21.83 | 1,500,078 | +0.49(+2.30%) |
Apr 08, 2009 | 21.08 | 21.45 | 20.92 | 21.34 | 884,951 | +0.43(+2.06%) |
Apr 07, 2009 | 21.25 | 21.25 | 20.80 | 20.91 | 814,787 | -0.40(-1.88%) |
Apr 06, 2009 | 21.17 | 21.34 | 20.97 | 21.31 | 742,169 | -0.02(-0.09%) |
Apr 03, 2009 | 21.36 | 21.44 | 21.11 | 21.33 | 860,211 | +0.03(+0.14%) |
Apr 02, 2009 | 21.39 | 21.68 | 21.25 | 21.30 | 1,330,342 | +0.25(+1.19%) |
Apr 01, 2009 | 20.84 | 21.16 | 20.47 | 21.05 | 1,421,702 | +0.32(+1.54%) |
Mar 31, 2009 | 20.76 | 21.01 | 20.57 | 20.73 | 1,266,620 | +0.08(+0.39%) |
Mar 30, 2009 | 20.81 | 20.81 | 20.15 | 20.65 | 1,163,678 | -0.56(-2.64%) |
Mar 26, 2009 | 20.58 | 21.21 | 20.56 | 21.21 | 1,632,934 | +0.77(+3.77%) |
Mar 25, 2009 | 20.23 | 20.70 | 20.00 | 20.44 | 1,169,934 | +0.26(+1.29%) |
Mar 24, 2009 | 20.30 | 20.46 | 20.15 | 20.18 | 1,464,455 | -0.33(-1.61%) |
Mar 23, 2009 | 20.21 | 20.51 | 19.51 | 20.51 | 2,226,780 | +1.07(+5.50%) |
Mar 20, 2009 | 19.29 | 19.60 | 19.28 | 19.44 | 1,802,771 | +0.27(+1.41%) |
Mar 19, 2009 | 19.49 | 19.49 | 19.08 | 19.17 | 1,300,564 | -0.18(-0.93%) |
Mar 18, 2009 | 19.01 | 19.46 | 18.97 | 19.35 | 1,257,655 | +0.23(+1.20%) |
Mar 17, 2009 | 18.40 | 19.12 | 18.40 | 19.12 | 879,665 | +0.59(+3.18%) |
Mar 16, 2009 | 18.46 | 19.00 | 18.45 | 18.53 | 803,088 | -0.56(-2.93%) |
Mar 13, 2009 | 19.03 | 19.11 | 18.81 | 19.09 | 945,845 | +0.08(+0.42%) |
Mar 12, 2009 | 18.39 | 19.06 | 18.27 | 19.01 | 1,268,340 | +0.54(+2.92%) |
Mar 11, 2009 | 18.29 | 18.50 | 18.04 | 18.47 | 1,190,833 | +0.19(+1.04%) |
Mar 10, 2009 | 17.52 | 18.28 | 17.47 | 18.28 | 1,262,934 | +0.91(+5.24%) |
Mar 09, 2009 | 17.35 | 17.83 | 17.29 | 17.37 | 1,331,939 | -0.16(-0.91%) |
Mar 06, 2009 | 17.87 | 17.95 | 17.22 | 17.53 | 1,273,095 | -0.26(-1.46%) |
Mar 05, 2009 | 17.85 | 18.24 | 17.75 | 17.79 | 1,682,235 | -0.32(-1.77%) |
Mar 04, 2009 | 18.18 | 18.31 | 17.88 | 18.11 | 1,319,358 | +0.17(+0.95%) |