Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.01 | 19.24 | 18.76 | 19.19 | 5,241,182 | +0.32(+1.67%) |
May 28, 2009 | 19.17 | 19.21 | 18.55 | 18.88 | 6,483,222 | -0.07(-0.39%) |
May 27, 2009 | 19.30 | 19.49 | 18.87 | 18.95 | 9,365,841 | -0.42(-2.19%) |
May 26, 2009 | 18.59 | 19.43 | 18.35 | 19.38 | 13,309,092 | +0.63(+3.37%) |
May 22, 2009 | 18.71 | 18.88 | 18.39 | 18.74 | 8,868,813 | +0.20(+1.07%) |
May 21, 2009 | 18.75 | 18.90 | 18.40 | 18.55 | 14,145,935 | -0.45(-2.36%) |
May 20, 2009 | 19.30 | 19.67 | 18.93 | 18.99 | 16,121,723 | -0.21(-1.08%) |
May 19, 2009 | 19.35 | 19.49 | 19.05 | 19.20 | 19,034,138 | -0.07(-0.39%) |
May 18, 2009 | 18.68 | 19.28 | 18.50 | 19.28 | 7,569,331 | +0.90(+4.93%) |
May 15, 2009 | 18.48 | 18.92 | 18.37 | 18.37 | 9,394,112 | -0.13(-0.72%) |
May 14, 2009 | 18.54 | 18.88 | 18.36 | 18.50 | 11,385,490 | +0.02(+0.13%) |
May 13, 2009 | 18.80 | 18.80 | 18.40 | 18.48 | 10,704,391 | -0.67(-3.51%) |
May 12, 2009 | 19.71 | 19.71 | 18.82 | 19.15 | 15,631,307 | -0.42(-2.12%) |
May 11, 2009 | 19.59 | 19.74 | 19.34 | 19.57 | 7,892,455 | -0.35(-1.75%) |
May 08, 2009 | 19.98 | 20.12 | 19.51 | 19.92 | 9,858,586 | +0.37(+1.87%) |
May 07, 2009 | 20.36 | 20.41 | 19.53 | 19.55 | 13,364,300 | -0.51(-2.57%) |
May 06, 2009 | 20.20 | 20.21 | 19.69 | 20.06 | 9,347,666 | +0.21(+1.04%) |
May 05, 2009 | 20.12 | 20.12 | 19.64 | 19.86 | 11,353,061 | -0.01(-0.04%) |
May 04, 2009 | 19.47 | 19.91 | 19.33 | 19.87 | 8,641,031 | +0.62(+3.24%) |
May 01, 2009 | 19.43 | 19.46 | 19.07 | 19.24 | 7,104,055 | -0.09(-0.47%) |
Apr 30, 2009 | 19.57 | 19.82 | 19.29 | 19.33 | 11,867,293 | +0.32(+1.70%) |
Apr 29, 2009 | 18.89 | 19.41 | 18.83 | 19.01 | 12,237,688 | +0.34(+1.82%) |
Apr 28, 2009 | 18.48 | 18.96 | 18.40 | 18.67 | 10,896,037 | +0.00(+0.00%) |
Apr 27, 2009 | 18.74 | 18.99 | 18.49 | 18.67 | 14,710,037 | -0.25(-1.32%) |
Apr 24, 2009 | 18.68 | 19.20 | 18.55 | 18.92 | 6,960,931 | +0.46(+2.47%) |
Apr 23, 2009 | 18.60 | 18.73 | 18.16 | 18.46 | 11,931,986 | +0.00(+0.00%) |
Apr 22, 2009 | 18.21 | 18.90 | 18.07 | 18.46 | 8,271,217 | +0.17(+0.91%) |
Apr 21, 2009 | 17.91 | 18.38 | 17.84 | 18.30 | 10,448,312 | +0.32(+1.75%) |
Apr 20, 2009 | 18.58 | 18.58 | 17.85 | 17.98 | 6,975,186 | -0.71(-3.82%) |
Apr 17, 2009 | 18.79 | 18.83 | 18.43 | 18.70 | 10,387,277 | +0.22(+1.21%) |
Apr 16, 2009 | 17.90 | 18.61 | 17.90 | 18.47 | 9,556,685 | +0.62(+3.49%) |
Apr 15, 2009 | 17.70 | 17.91 | 17.56 | 17.85 | 7,631,095 | +0.06(+0.33%) |
Apr 14, 2009 | 18.06 | 18.06 | 17.67 | 17.79 | 5,349,422 | -0.41(-2.24%) |
Apr 13, 2009 | 18.01 | 18.30 | 17.82 | 18.20 | 4,194,791 | +0.01(+0.05%) |
Apr 09, 2009 | 18.06 | 18.30 | 17.84 | 18.19 | 10,665,688 | +0.71(+4.09%) |
Apr 08, 2009 | 17.26 | 17.54 | 17.16 | 17.47 | 4,032,682 | +0.48(+2.83%) |
Apr 07, 2009 | 17.30 | 17.34 | 16.96 | 16.99 | 5,203,904 | -0.51(-2.94%) |
Apr 06, 2009 | 17.70 | 17.77 | 17.36 | 17.51 | 5,590,833 | -0.25(-1.40%) |
Apr 03, 2009 | 17.66 | 17.79 | 17.36 | 17.76 | 5,966,975 | +0.23(+1.33%) |
Apr 02, 2009 | 16.94 | 17.77 | 16.85 | 17.52 | 13,247,173 | +0.91(+5.50%) |
Apr 01, 2009 | 16.62 | 16.86 | 15.86 | 16.61 | 11,389,721 | +0.30(+1.83%) |
Mar 31, 2009 | 16.31 | 16.57 | 16.06 | 16.31 | 5,639,765 | +0.12(+0.77%) |
Mar 30, 2009 | 16.25 | 16.37 | 15.96 | 16.19 | 7,873,810 | -0.95(-5.57%) |
Mar 26, 2009 | 16.69 | 17.17 | 16.64 | 17.14 | 12,750,377 | +0.76(+4.61%) |
Mar 25, 2009 | 16.31 | 16.80 | 15.93 | 16.39 | 8,116,368 | +0.12(+0.71%) |
Mar 24, 2009 | 16.34 | 16.55 | 16.19 | 16.27 | 12,198,969 | -0.22(-1.31%) |
Mar 23, 2009 | 15.97 | 16.50 | 15.94 | 16.49 | 11,300,986 | +1.09(+7.06%) |
Mar 20, 2009 | 15.75 | 15.83 | 15.18 | 15.40 | 7,910,577 | -0.40(-2.52%) |
Mar 19, 2009 | 16.18 | 16.18 | 15.69 | 15.80 | 11,833,794 | -0.17(-1.09%) |
Mar 18, 2009 | 15.52 | 16.24 | 15.38 | 15.97 | 9,679,498 | +0.49(+3.16%) |
Mar 17, 2009 | 14.82 | 15.49 | 14.82 | 15.48 | 8,358,314 | +0.71(+4.83%) |
Mar 16, 2009 | 15.28 | 15.35 | 14.77 | 14.77 | 5,690,049 | -0.36(-2.36%) |
Mar 13, 2009 | 15.42 | 15.49 | 14.80 | 15.13 | 0 | +0.17(+1.17%) |
Mar 12, 2009 | 14.30 | 15.04 | 14.20 | 14.95 | 8,460,153 | +0.53(+3.68%) |
Mar 11, 2009 | 14.44 | 14.63 | 14.22 | 14.42 | 7,308,999 | +0.21(+1.46%) |
Mar 10, 2009 | 13.45 | 14.30 | 13.45 | 14.21 | 9,596,600 | +0.84(+6.27%) |
Mar 09, 2009 | 13.32 | 13.77 | 13.25 | 13.37 | 6,184,512 | -0.17(-1.29%) |
Mar 06, 2009 | 13.85 | 13.85 | 13.16 | 13.55 | 0 | -0.04(-0.31%) |
Mar 05, 2009 | 13.89 | 14.13 | 13.47 | 13.59 | 11,081,047 | -0.61(-4.32%) |
Mar 04, 2009 | 14.24 | 14.45 | 13.94 | 14.20 | 10,396,059 | +0.20(+1.42%) |