Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.38 | 19.38 | 18.51 | 19.03 | 3,092,307 | +0.38(+2.03%) |
May 28, 2009 | 18.19 | 18.81 | 18.15 | 18.65 | 2,594,267 | +0.59(+3.28%) |
May 27, 2009 | 19.07 | 19.13 | 18.04 | 18.06 | 3,600,430 | -0.96(-5.05%) |
May 26, 2009 | 18.17 | 19.06 | 18.02 | 19.02 | 2,174,652 | +0.65(+3.53%) |
May 22, 2009 | 18.62 | 18.70 | 18.34 | 18.37 | 1,261,409 | -0.11(-0.61%) |
May 21, 2009 | 18.71 | 18.76 | 18.22 | 18.49 | 1,243,511 | -0.45(-2.37%) |
May 20, 2009 | 19.23 | 19.52 | 18.88 | 18.94 | 1,903,566 | -0.02(-0.11%) |
May 19, 2009 | 18.78 | 19.19 | 18.63 | 18.96 | 2,282,457 | +0.19(+1.01%) |
May 18, 2009 | 18.40 | 18.80 | 18.35 | 18.77 | 2,141,308 | +0.60(+3.29%) |
May 15, 2009 | 18.47 | 18.56 | 18.02 | 18.17 | 2,470,693 | -0.37(-2.01%) |
May 14, 2009 | 18.23 | 18.69 | 18.00 | 18.54 | 2,095,863 | +0.25(+1.37%) |
May 13, 2009 | 18.74 | 18.95 | 18.22 | 18.29 | 1,667,824 | -0.78(-4.10%) |
May 12, 2009 | 19.32 | 19.52 | 18.70 | 19.07 | 2,670,329 | -0.15(-0.80%) |
May 11, 2009 | 19.58 | 19.68 | 19.10 | 19.23 | 1,914,269 | -0.67(-3.39%) |
May 08, 2009 | 19.56 | 20.18 | 19.56 | 19.90 | 2,926,363 | +0.67(+3.51%) |
May 07, 2009 | 19.62 | 19.86 | 19.04 | 19.23 | 3,112,808 | -0.05(-0.24%) |
May 06, 2009 | 18.45 | 19.45 | 18.22 | 19.27 | 3,419,588 | +1.01(+5.54%) |
May 05, 2009 | 18.42 | 18.49 | 17.86 | 18.26 | 2,493,478 | -0.21(-1.13%) |
May 04, 2009 | 18.53 | 18.53 | 18.24 | 18.47 | 3,108,800 | +0.78(+4.42%) |
May 01, 2009 | 17.12 | 17.93 | 17.11 | 17.69 | 2,027,928 | +0.51(+2.94%) |
Apr 30, 2009 | 18.42 | 18.50 | 16.90 | 17.18 | 6,328,188 | -1.10(-6.01%) |
Apr 29, 2009 | 17.51 | 18.46 | 17.51 | 18.28 | 2,801,258 | +0.95(+5.45%) |
Apr 28, 2009 | 17.18 | 17.59 | 17.09 | 17.34 | 1,622,722 | -0.05(-0.29%) |
Apr 27, 2009 | 17.27 | 17.76 | 17.16 | 17.39 | 1,551,086 | -0.25(-1.42%) |
Apr 24, 2009 | 17.39 | 17.74 | 17.39 | 17.64 | 1,733,263 | +0.39(+2.25%) |
Apr 23, 2009 | 16.94 | 17.41 | 16.94 | 17.25 | 2,040,583 | +0.17(+1.02%) |
Apr 22, 2009 | 17.30 | 17.45 | 17.00 | 17.08 | 1,591,652 | -0.34(-1.97%) |
Apr 21, 2009 | 16.81 | 17.56 | 16.81 | 17.42 | 1,725,043 | +0.48(+2.84%) |
Apr 20, 2009 | 17.28 | 17.46 | 16.89 | 16.94 | 1,950,625 | -0.78(-4.41%) |
Apr 17, 2009 | 17.79 | 18.00 | 17.54 | 17.72 | 2,065,832 | -0.02(-0.11%) |
Apr 16, 2009 | 17.70 | 17.93 | 17.26 | 17.74 | 1,614,480 | +0.14(+0.78%) |
Apr 15, 2009 | 17.62 | 17.66 | 17.28 | 17.60 | 2,135,086 | +0.08(+0.47%) |
Apr 14, 2009 | 17.25 | 17.71 | 17.08 | 17.52 | 2,102,789 | +0.12(+0.70%) |
Apr 13, 2009 | 16.99 | 17.52 | 16.77 | 17.40 | 1,729,766 | +0.17(+0.98%) |
Apr 09, 2009 | 17.48 | 17.48 | 16.88 | 17.23 | 1,807,685 | +0.52(+3.09%) |
Apr 08, 2009 | 16.36 | 16.83 | 16.00 | 16.71 | 1,335,078 | +0.37(+2.25%) |
Apr 07, 2009 | 16.45 | 16.67 | 16.25 | 16.35 | 1,250,735 | -0.50(-2.94%) |
Apr 06, 2009 | 16.92 | 16.99 | 16.63 | 16.84 | 1,698,256 | -0.27(-1.55%) |
Apr 03, 2009 | 16.79 | 17.12 | 16.60 | 17.11 | 2,153,248 | +0.29(+1.70%) |
Apr 02, 2009 | 16.51 | 17.15 | 16.31 | 16.82 | 2,469,270 | +0.79(+4.91%) |
Apr 01, 2009 | 15.67 | 16.10 | 15.52 | 16.03 | 2,038,448 | +0.03(+0.16%) |
Mar 31, 2009 | 16.17 | 16.39 | 15.83 | 16.01 | 2,768,930 | +0.04(+0.26%) |
Mar 30, 2009 | 16.32 | 16.46 | 15.68 | 15.97 | 2,575,686 | -1.72(-9.71%) |
Mar 26, 2009 | 17.66 | 17.88 | 17.25 | 17.68 | 2,675,073 | +0.31(+1.79%) |
Mar 25, 2009 | 17.53 | 17.70 | 16.82 | 17.37 | 2,743,977 | -0.52(-2.91%) |
Mar 24, 2009 | 17.82 | 18.00 | 17.27 | 17.89 | 2,080,439 | -0.26(-1.41%) |
Mar 23, 2009 | 17.59 | 18.15 | 17.53 | 18.15 | 2,202,807 | +1.12(+6.60%) |
Mar 20, 2009 | 17.39 | 17.94 | 16.93 | 17.02 | 2,765,444 | -0.55(-3.11%) |
Mar 19, 2009 | 17.33 | 17.86 | 17.07 | 17.57 | 4,275,099 | +0.53(+3.13%) |
Mar 18, 2009 | 16.52 | 17.23 | 16.21 | 17.04 | 3,225,808 | +0.34(+2.01%) |
Mar 17, 2009 | 16.15 | 16.70 | 15.83 | 16.70 | 2,849,561 | +0.52(+3.22%) |
Mar 16, 2009 | 16.16 | 16.63 | 15.98 | 16.18 | 2,809,611 | +0.17(+1.05%) |
Mar 13, 2009 | 16.09 | 16.25 | 15.94 | 16.01 | 0 | -0.01(-0.03%) |
Mar 12, 2009 | 15.30 | 16.09 | 15.09 | 16.02 | 3,197,081 | +0.79(+5.20%) |
Mar 11, 2009 | 15.60 | 15.63 | 14.97 | 15.23 | 2,585,671 | -0.13(-0.86%) |
Mar 10, 2009 | 14.87 | 15.67 | 14.80 | 15.36 | 2,985,576 | +0.68(+4.63%) |
Mar 09, 2009 | 14.41 | 15.14 | 14.32 | 14.68 | 2,459,075 | +0.08(+0.56%) |
Mar 06, 2009 | 14.55 | 15.20 | 14.12 | 14.60 | 0 | +0.05(+0.35%) |
Mar 05, 2009 | 14.86 | 15.05 | 14.42 | 14.55 | 3,963,263 | -0.73(-4.75%) |
Mar 04, 2009 | 14.52 | 15.54 | 14.48 | 15.27 | 4,721,865 | +1.07(+7.56%) |