Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.89 | 20.14 | 19.78 | 20.10 | 529,185 | +0.27(+1.37%) |
May 28, 2009 | 19.77 | 19.91 | 19.38 | 19.83 | 557,594 | +0.20(+1.04%) |
May 27, 2009 | 19.99 | 20.15 | 19.61 | 19.62 | 589,871 | -0.45(-2.25%) |
May 26, 2009 | 19.14 | 20.12 | 19.13 | 20.07 | 765,209 | +0.76(+3.92%) |
May 22, 2009 | 19.63 | 19.63 | 19.29 | 19.32 | 873,645 | -0.20(-1.03%) |
May 21, 2009 | 19.48 | 19.63 | 19.23 | 19.52 | 1,134,808 | -0.26(-1.29%) |
May 20, 2009 | 20.09 | 20.44 | 19.73 | 19.77 | 945,622 | -0.14(-0.70%) |
May 19, 2009 | 19.88 | 20.17 | 19.73 | 19.91 | 816,696 | -0.01(-0.04%) |
May 18, 2009 | 19.36 | 19.97 | 19.32 | 19.92 | 935,266 | +0.73(+3.83%) |
May 15, 2009 | 19.31 | 19.54 | 19.04 | 19.18 | 1,147,270 | -0.21(-1.08%) |
May 14, 2009 | 19.08 | 19.61 | 19.02 | 19.39 | 1,039,149 | +0.30(+1.56%) |
May 13, 2009 | 19.62 | 19.66 | 19.05 | 19.10 | 639,353 | -0.87(-4.38%) |
May 12, 2009 | 20.36 | 20.45 | 19.63 | 19.97 | 719,276 | -0.31(-1.53%) |
May 11, 2009 | 20.43 | 20.53 | 20.18 | 20.28 | 828,444 | -0.41(-1.96%) |
May 08, 2009 | 20.19 | 20.79 | 20.18 | 20.68 | 966,291 | +0.70(+3.50%) |
May 07, 2009 | 20.71 | 20.84 | 19.85 | 19.98 | 6,419,424 | -0.55(-2.69%) |
May 06, 2009 | 20.59 | 20.65 | 20.10 | 20.54 | 1,696,272 | +0.20(+0.98%) |
May 05, 2009 | 20.41 | 20.53 | 20.15 | 20.34 | 908,692 | -0.17(-0.83%) |
May 04, 2009 | 20.18 | 20.51 | 20.15 | 20.51 | 2,117,686 | +0.89(+4.53%) |
May 01, 2009 | 19.64 | 19.81 | 19.48 | 19.62 | 1,422,107 | -0.09(-0.47%) |
Apr 30, 2009 | 20.04 | 20.27 | 19.71 | 19.71 | 1,076,027 | -0.12(-0.62%) |
Apr 29, 2009 | 19.49 | 20.04 | 19.42 | 19.83 | 777,366 | +0.53(+2.72%) |
Apr 28, 2009 | 18.98 | 19.61 | 18.93 | 19.31 | 937,808 | +0.13(+0.66%) |
Apr 27, 2009 | 19.06 | 19.53 | 19.06 | 19.18 | 840,127 | -0.26(-1.31%) |
Apr 24, 2009 | 19.06 | 19.62 | 18.94 | 19.44 | 2,502,576 | +0.55(+2.91%) |
Apr 23, 2009 | 18.94 | 19.00 | 18.48 | 18.89 | 2,119,370 | +0.01(+0.04%) |
Apr 22, 2009 | 18.59 | 19.40 | 18.55 | 18.88 | 8,194,326 | +0.01(+0.04%) |
Apr 21, 2009 | 18.13 | 18.89 | 17.98 | 18.87 | 2,198,762 | +0.64(+3.52%) |
Apr 20, 2009 | 18.94 | 18.94 | 18.21 | 18.23 | 696,954 | -1.08(-5.61%) |
Apr 17, 2009 | 19.06 | 19.46 | 18.91 | 19.31 | 1,132,348 | +0.24(+1.28%) |
Apr 16, 2009 | 18.76 | 19.25 | 18.46 | 19.07 | 815,366 | +0.53(+2.86%) |
Apr 15, 2009 | 18.07 | 18.60 | 18.04 | 18.54 | 1,082,540 | +0.32(+1.76%) |
Apr 14, 2009 | 18.56 | 18.79 | 18.21 | 18.22 | 1,494,446 | -0.63(-3.34%) |
Apr 13, 2009 | 18.69 | 18.99 | 18.41 | 18.85 | 1,145,040 | +0.01(+0.06%) |
Apr 09, 2009 | 18.27 | 18.85 | 18.18 | 18.84 | 755,613 | +1.02(+5.75%) |
Apr 08, 2009 | 17.67 | 17.90 | 17.53 | 17.81 | 834,033 | +0.26(+1.48%) |
Apr 07, 2009 | 17.91 | 17.98 | 17.55 | 17.55 | 911,703 | -0.63(-3.47%) |
Apr 06, 2009 | 18.23 | 18.28 | 17.91 | 18.18 | 1,152,970 | -0.26(-1.40%) |
Apr 03, 2009 | 18.05 | 18.44 | 17.88 | 18.44 | 1,351,095 | +0.37(+2.05%) |
Apr 02, 2009 | 17.81 | 18.30 | 17.77 | 18.07 | 798,888 | +0.75(+4.31%) |
Apr 01, 2009 | 16.81 | 17.38 | 16.66 | 17.32 | 546,416 | +0.29(+1.70%) |
Mar 31, 2009 | 16.97 | 17.39 | 16.81 | 17.03 | 938,783 | +0.24(+1.45%) |
Mar 30, 2009 | 17.07 | 17.07 | 16.60 | 16.79 | 681,536 | -1.08(-6.04%) |
Mar 26, 2009 | 17.48 | 17.88 | 17.27 | 17.87 | 1,315,906 | +0.65(+3.75%) |
Mar 25, 2009 | 17.15 | 17.58 | 16.60 | 17.22 | 735,860 | +0.11(+0.63%) |
Mar 24, 2009 | 17.36 | 17.59 | 17.11 | 17.12 | 625,205 | -0.49(-2.77%) |
Mar 23, 2009 | 16.92 | 17.61 | 16.91 | 17.60 | 1,291,086 | +1.30(+7.99%) |
Mar 20, 2009 | 16.94 | 16.94 | 16.27 | 16.30 | 1,232,655 | -0.50(-2.97%) |
Mar 19, 2009 | 17.24 | 17.28 | 16.79 | 16.80 | 1,718,935 | -0.21(-1.23%) |
Mar 18, 2009 | 16.39 | 17.12 | 16.13 | 17.01 | 1,264,135 | +0.56(+3.43%) |
Mar 17, 2009 | 15.81 | 16.44 | 15.65 | 16.44 | 1,469,174 | +0.65(+4.09%) |
Mar 16, 2009 | 16.25 | 16.38 | 15.80 | 15.80 | 1,034,773 | -0.25(-1.57%) |
Mar 13, 2009 | 16.14 | 16.16 | 15.80 | 16.05 | 0 | +0.06(+0.36%) |
Mar 12, 2009 | 15.18 | 16.04 | 14.98 | 15.99 | 1,900,457 | +0.82(+5.38%) |
Mar 11, 2009 | 15.27 | 15.46 | 15.02 | 15.18 | 1,452,372 | +0.07(+0.43%) |
Mar 10, 2009 | 14.44 | 15.14 | 14.32 | 15.11 | 1,477,981 | +1.01(+7.13%) |
Mar 09, 2009 | 14.01 | 14.46 | 14.01 | 14.10 | 1,680,515 | -0.14(-0.98%) |
Mar 06, 2009 | 14.46 | 14.61 | 13.83 | 14.24 | 0 | -0.09(-0.62%) |
Mar 05, 2009 | 14.73 | 14.90 | 14.31 | 14.33 | 732,581 | -0.81(-5.36%) |
Mar 04, 2009 | 14.91 | 15.40 | 14.77 | 15.14 | 1,015,612 | +0.22(+1.48%) |