Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.78 | 19.93 | 19.39 | 19.73 | 4,797,915 | +0.00(+0.00%) |
May 28, 2009 | 19.97 | 20.04 | 19.49 | 19.73 | 3,254,463 | -0.01(-0.07%) |
May 27, 2009 | 20.09 | 20.28 | 19.71 | 19.75 | 3,221,464 | -0.27(-1.36%) |
May 26, 2009 | 19.58 | 20.15 | 19.39 | 20.02 | 3,341,784 | +0.34(+1.74%) |
May 22, 2009 | 19.62 | 20.02 | 19.57 | 19.68 | 3,221,001 | -0.06(-0.29%) |
May 21, 2009 | 19.98 | 20.10 | 19.59 | 19.73 | 3,388,611 | -0.45(-2.21%) |
May 20, 2009 | 20.62 | 20.69 | 20.12 | 20.18 | 3,177,424 | -0.32(-1.55%) |
May 19, 2009 | 20.61 | 20.75 | 20.47 | 20.50 | 3,127,868 | -0.19(-0.91%) |
May 18, 2009 | 20.17 | 20.72 | 20.17 | 20.68 | 3,644,204 | +0.65(+3.23%) |
May 15, 2009 | 20.22 | 20.51 | 19.96 | 20.04 | 2,730,222 | -0.19(-0.93%) |
May 14, 2009 | 19.84 | 20.41 | 19.68 | 20.23 | 3,285,575 | +0.25(+1.26%) |
May 13, 2009 | 20.32 | 20.32 | 19.86 | 19.97 | 3,749,846 | -0.65(-3.14%) |
May 12, 2009 | 20.82 | 21.04 | 20.28 | 20.62 | 4,663,356 | -0.13(-0.62%) |
May 11, 2009 | 20.81 | 20.96 | 20.46 | 20.75 | 3,912,269 | -0.17(-0.80%) |
May 08, 2009 | 20.69 | 21.20 | 20.19 | 20.92 | 5,401,460 | +0.09(+0.43%) |
May 07, 2009 | 21.43 | 21.48 | 20.68 | 20.83 | 3,983,384 | -0.42(-1.98%) |
May 06, 2009 | 21.23 | 21.35 | 21.01 | 21.25 | 3,413,260 | +0.19(+0.89%) |
May 05, 2009 | 20.92 | 21.24 | 20.76 | 21.06 | 4,596,600 | +0.25(+1.21%) |
May 04, 2009 | 20.68 | 20.83 | 20.60 | 20.81 | 4,549,936 | +0.26(+1.26%) |
May 01, 2009 | 20.50 | 20.87 | 20.27 | 20.55 | 4,449,840 | +0.19(+0.92%) |
Apr 30, 2009 | 20.15 | 20.81 | 20.15 | 20.36 | 7,830,380 | +0.32(+1.61%) |
Apr 29, 2009 | 19.91 | 20.24 | 19.73 | 20.04 | 6,144,509 | +0.27(+1.37%) |
Apr 28, 2009 | 19.58 | 20.00 | 19.21 | 19.77 | 4,998,132 | +0.00(+0.00%) |
Apr 27, 2009 | 19.01 | 20.30 | 18.92 | 19.77 | 7,762,869 | +0.76(+4.02%) |
Apr 24, 2009 | 18.11 | 19.07 | 17.95 | 19.00 | 5,714,791 | +0.83(+4.56%) |
Apr 23, 2009 | 18.46 | 18.52 | 17.71 | 18.17 | 4,739,454 | -0.16(-0.88%) |
Apr 22, 2009 | 18.12 | 18.73 | 17.96 | 18.34 | 3,343,827 | +0.11(+0.60%) |
Apr 21, 2009 | 18.12 | 18.44 | 17.95 | 18.23 | 3,906,906 | +0.08(+0.46%) |
Apr 20, 2009 | 18.25 | 18.30 | 18.01 | 18.14 | 4,232,821 | -0.44(-2.37%) |
Apr 17, 2009 | 18.28 | 18.67 | 18.12 | 18.58 | 3,275,476 | +0.34(+1.88%) |
Apr 16, 2009 | 17.75 | 18.39 | 17.57 | 18.24 | 2,429,846 | +0.56(+3.15%) |
Apr 15, 2009 | 17.38 | 17.72 | 17.27 | 17.68 | 2,757,926 | +0.19(+1.07%) |
Apr 14, 2009 | 17.45 | 17.60 | 17.27 | 17.49 | 3,928,328 | -0.21(-1.21%) |
Apr 13, 2009 | 17.68 | 17.84 | 17.39 | 17.71 | 3,104,460 | -0.17(-0.98%) |
Apr 09, 2009 | 17.66 | 18.10 | 17.46 | 17.88 | 4,186,420 | +0.63(+3.64%) |
Apr 08, 2009 | 17.00 | 17.33 | 16.95 | 17.26 | 2,729,397 | +0.33(+1.95%) |
Apr 07, 2009 | 16.94 | 17.15 | 16.79 | 16.93 | 2,851,035 | -0.32(-1.88%) |
Apr 06, 2009 | 17.46 | 17.46 | 16.83 | 17.25 | 4,369,573 | -0.28(-1.62%) |
Apr 03, 2009 | 17.05 | 17.54 | 16.92 | 17.53 | 6,009,520 | +0.67(+3.95%) |
Apr 02, 2009 | 15.58 | 17.09 | 15.58 | 16.87 | 6,572,425 | +1.45(+9.40%) |
Apr 01, 2009 | 14.91 | 15.58 | 14.89 | 15.42 | 4,994,391 | +0.28(+1.84%) |
Mar 31, 2009 | 14.98 | 15.36 | 14.88 | 15.14 | 4,307,347 | +0.25(+1.70%) |
Mar 30, 2009 | 15.14 | 15.24 | 14.70 | 14.89 | 4,070,121 | -1.26(-7.81%) |
Mar 26, 2009 | 16.19 | 16.22 | 15.76 | 16.15 | 6,016,757 | +0.27(+1.71%) |
Mar 25, 2009 | 16.10 | 16.38 | 15.55 | 15.88 | 4,905,942 | -0.12(-0.77%) |
Mar 24, 2009 | 15.95 | 16.20 | 15.77 | 16.00 | 4,679,205 | -0.15(-0.92%) |
Mar 23, 2009 | 15.78 | 16.15 | 15.72 | 16.15 | 5,853,786 | +0.76(+4.92%) |
Mar 20, 2009 | 16.03 | 16.30 | 15.32 | 15.39 | 6,215,092 | -0.52(-3.26%) |
Mar 19, 2009 | 16.02 | 16.16 | 15.79 | 15.91 | 4,547,272 | -0.04(-0.22%) |
Mar 18, 2009 | 15.46 | 16.09 | 15.23 | 15.95 | 5,187,665 | +0.41(+2.65%) |
Mar 17, 2009 | 15.15 | 15.53 | 14.79 | 15.53 | 4,316,352 | +0.37(+2.43%) |
Mar 16, 2009 | 15.46 | 15.68 | 15.15 | 15.17 | 3,897,730 | -0.11(-0.72%) |
Mar 13, 2009 | 15.19 | 15.39 | 14.95 | 15.28 | 0 | +0.32(+2.12%) |
Mar 12, 2009 | 14.41 | 15.04 | 14.23 | 14.96 | 6,093,635 | +0.55(+3.82%) |
Mar 11, 2009 | 14.53 | 14.71 | 14.22 | 14.41 | 5,500,935 | -0.04(-0.27%) |
Mar 10, 2009 | 13.81 | 14.49 | 13.00 | 14.45 | 10,551,734 | +0.17(+1.22%) |
Mar 09, 2009 | 14.39 | 14.71 | 14.11 | 14.27 | 6,482,503 | -0.33(-2.26%) |
Mar 06, 2009 | 14.87 | 15.12 | 14.14 | 14.60 | 0 | -0.15(-1.01%) |
Mar 05, 2009 | 15.10 | 15.26 | 14.57 | 14.75 | 6,720,322 | -0.73(-4.72%) |
Mar 04, 2009 | 14.87 | 15.73 | 14.66 | 15.48 | 6,831,232 | +0.85(+5.79%) |