Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.86 | 20.12 | 19.70 | 20.07 | 2,057,822 | +0.20(+0.99%) |
May 28, 2009 | 19.92 | 19.92 | 19.21 | 19.88 | 1,418,135 | +0.25(+1.30%) |
May 27, 2009 | 20.28 | 20.29 | 19.56 | 19.62 | 1,103,565 | -0.58(-2.85%) |
May 26, 2009 | 19.28 | 20.26 | 19.09 | 20.20 | 1,652,123 | +0.82(+4.21%) |
May 22, 2009 | 19.35 | 19.67 | 19.06 | 19.38 | 977,441 | +0.12(+0.61%) |
May 21, 2009 | 19.63 | 19.69 | 19.07 | 19.27 | 1,020,913 | -0.57(-2.86%) |
May 20, 2009 | 20.04 | 20.60 | 19.78 | 19.83 | 1,130,438 | -0.16(-0.80%) |
May 19, 2009 | 19.85 | 20.27 | 19.83 | 19.99 | 1,258,666 | -0.09(-0.47%) |
May 18, 2009 | 19.66 | 20.10 | 19.44 | 20.09 | 1,656,739 | +0.66(+3.37%) |
May 15, 2009 | 19.76 | 20.20 | 19.35 | 19.43 | 1,203,927 | -0.34(-1.70%) |
May 14, 2009 | 19.28 | 19.93 | 19.04 | 19.77 | 1,216,350 | +0.52(+2.73%) |
May 13, 2009 | 19.78 | 19.83 | 19.13 | 19.24 | 1,271,266 | -0.95(-4.72%) |
May 12, 2009 | 20.44 | 20.45 | 19.90 | 20.20 | 1,689,468 | -0.24(-1.18%) |
May 11, 2009 | 20.92 | 20.99 | 20.39 | 20.44 | 1,744,929 | -0.75(-3.54%) |
May 08, 2009 | 20.35 | 21.19 | 20.23 | 21.19 | 1,342,725 | +1.18(+5.90%) |
May 07, 2009 | 21.07 | 21.07 | 19.92 | 20.01 | 2,267,811 | -0.64(-3.10%) |
May 06, 2009 | 20.80 | 20.91 | 20.24 | 20.65 | 1,618,631 | +0.07(+0.35%) |
May 05, 2009 | 20.66 | 20.82 | 20.42 | 20.58 | 1,033,962 | -0.12(-0.60%) |
May 04, 2009 | 20.51 | 20.72 | 20.47 | 20.70 | 2,190,429 | -0.04(-0.21%) |
May 01, 2009 | 20.82 | 21.06 | 20.55 | 20.74 | 1,301,975 | -0.19(-0.90%) |
Apr 30, 2009 | 20.96 | 21.47 | 20.77 | 20.93 | 1,611,279 | +0.25(+1.23%) |
Apr 29, 2009 | 20.63 | 21.06 | 20.45 | 20.68 | 1,575,293 | +0.26(+1.28%) |
Apr 28, 2009 | 19.34 | 20.85 | 19.34 | 20.42 | 2,637,698 | -1.03(-4.82%) |
Apr 27, 2009 | 21.45 | 21.90 | 21.34 | 21.45 | 1,717,892 | -0.23(-1.04%) |
Apr 24, 2009 | 21.11 | 21.85 | 20.86 | 21.68 | 1,687,609 | +0.80(+3.84%) |
Apr 23, 2009 | 20.68 | 20.92 | 20.30 | 20.88 | 1,495,610 | +0.23(+1.09%) |
Apr 22, 2009 | 20.15 | 21.20 | 19.99 | 20.65 | 1,719,725 | +0.40(+1.98%) |
Apr 21, 2009 | 19.43 | 20.33 | 19.41 | 20.25 | 1,455,252 | +0.74(+3.77%) |
Apr 20, 2009 | 19.98 | 20.15 | 19.48 | 19.51 | 2,071,380 | -0.76(-3.77%) |
Apr 17, 2009 | 20.04 | 20.37 | 19.80 | 20.28 | 1,925,997 | +0.31(+1.53%) |
Apr 16, 2009 | 19.80 | 20.04 | 19.30 | 19.97 | 1,930,592 | +0.26(+1.33%) |
Apr 15, 2009 | 18.38 | 19.73 | 18.38 | 19.71 | 2,467,419 | +1.21(+6.54%) |
Apr 14, 2009 | 18.58 | 18.71 | 18.30 | 18.50 | 1,394,968 | -0.39(-2.08%) |
Apr 13, 2009 | 18.89 | 19.02 | 18.51 | 18.89 | 931,550 | -0.20(-1.03%) |
Apr 09, 2009 | 18.35 | 19.09 | 18.29 | 19.09 | 1,211,328 | +1.09(+6.07%) |
Apr 08, 2009 | 17.52 | 18.01 | 17.44 | 18.00 | 1,363,733 | +0.56(+3.22%) |
Apr 07, 2009 | 17.50 | 17.63 | 17.17 | 17.44 | 2,003,841 | -0.32(-1.80%) |
Apr 06, 2009 | 17.75 | 17.90 | 17.44 | 17.76 | 1,206,425 | -0.22(-1.22%) |
Apr 03, 2009 | 17.82 | 18.03 | 17.63 | 17.98 | 1,573,724 | +0.20(+1.15%) |
Apr 02, 2009 | 16.98 | 17.86 | 16.83 | 17.77 | 2,860,621 | +1.20(+7.25%) |
Apr 01, 2009 | 16.09 | 16.63 | 15.74 | 16.57 | 1,875,986 | +0.30(+1.84%) |
Mar 31, 2009 | 16.25 | 16.53 | 16.03 | 16.27 | 1,819,276 | +0.22(+1.36%) |
Mar 30, 2009 | 16.64 | 16.64 | 15.79 | 16.05 | 1,679,652 | -1.43(-8.17%) |
Mar 26, 2009 | 16.92 | 17.50 | 16.84 | 17.48 | 1,721,968 | +0.76(+4.58%) |
Mar 25, 2009 | 16.55 | 17.25 | 16.10 | 16.72 | 2,094,511 | +0.25(+1.50%) |
Mar 24, 2009 | 16.61 | 16.89 | 16.42 | 16.47 | 1,497,730 | -0.28(-1.65%) |
Mar 23, 2009 | 16.15 | 16.75 | 16.12 | 16.75 | 1,520,931 | +1.34(+8.70%) |
Mar 20, 2009 | 15.75 | 15.86 | 15.31 | 15.40 | 3,677,000 | -0.34(-2.13%) |
Mar 19, 2009 | 15.64 | 16.03 | 15.64 | 15.74 | 1,652,591 | +0.10(+0.65%) |
Mar 18, 2009 | 14.69 | 15.81 | 14.69 | 15.64 | 2,129,400 | +0.69(+4.63%) |
Mar 17, 2009 | 14.45 | 14.95 | 14.33 | 14.95 | 1,269,998 | +0.51(+3.53%) |
Mar 16, 2009 | 14.25 | 14.98 | 14.20 | 14.44 | 2,170,107 | +0.42(+2.96%) |
Mar 13, 2009 | 14.15 | 14.16 | 13.91 | 14.02 | 0 | -0.03(-0.21%) |
Mar 12, 2009 | 13.54 | 14.09 | 13.21 | 14.05 | 1,667,185 | +0.52(+3.82%) |
Mar 11, 2009 | 13.62 | 13.90 | 13.32 | 13.53 | 2,840,000 | -0.04(-0.27%) |
Mar 10, 2009 | 12.83 | 13.63 | 12.82 | 13.57 | 2,846,974 | +1.00(+7.94%) |
Mar 09, 2009 | 12.51 | 12.93 | 12.40 | 12.57 | 2,325,812 | -0.10(-0.80%) |
Mar 06, 2009 | 13.01 | 13.26 | 12.41 | 12.67 | 0 | -0.25(-1.97%) |
Mar 05, 2009 | 13.61 | 13.61 | 12.83 | 12.93 | 2,115,743 | -0.93(-6.73%) |
Mar 04, 2009 | 13.34 | 14.13 | 13.34 | 13.86 | 2,586,672 | +0.22(+1.60%) |