Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.31 | 22.49 | 22.00 | 22.45 | 2,151,542 | +0.43(+1.95%) |
May 28, 2009 | 22.07 | 22.25 | 21.38 | 22.02 | 1,536,955 | +0.15(+0.69%) |
May 27, 2009 | 21.63 | 22.21 | 21.63 | 21.87 | 1,941,007 | -0.39(-1.75%) |
May 26, 2009 | 22.09 | 22.26 | 21.66 | 22.26 | 2,196,118 | +0.43(+1.97%) |
May 22, 2009 | 21.86 | 21.96 | 21.51 | 21.83 | 1,185,919 | +0.41(+1.91%) |
May 21, 2009 | 21.50 | 21.61 | 20.80 | 21.42 | 3,071,581 | -0.40(-1.83%) |
May 20, 2009 | 20.89 | 22.17 | 20.82 | 21.82 | 3,874,386 | +1.24(+6.03%) |
May 19, 2009 | 19.88 | 20.74 | 19.88 | 20.58 | 1,957,167 | +0.52(+2.59%) |
May 18, 2009 | 19.26 | 20.06 | 18.97 | 20.06 | 1,256,071 | +0.77(+3.99%) |
May 15, 2009 | 19.28 | 19.84 | 19.19 | 19.29 | 889,333 | -0.01(-0.05%) |
May 14, 2009 | 19.06 | 19.53 | 19.00 | 19.30 | 1,067,148 | +0.13(+0.68%) |
May 13, 2009 | 19.49 | 19.49 | 18.97 | 19.17 | 1,125,432 | -0.39(-1.99%) |
May 12, 2009 | 20.69 | 20.71 | 19.16 | 19.56 | 1,536,247 | -0.69(-3.41%) |
May 11, 2009 | 20.02 | 20.71 | 19.84 | 20.25 | 1,507,028 | -0.02(-0.10%) |
May 08, 2009 | 19.99 | 20.45 | 19.71 | 20.27 | 1,680,183 | +0.18(+0.90%) |
May 07, 2009 | 21.08 | 21.08 | 19.90 | 20.09 | 2,020,355 | -0.91(-4.33%) |
May 06, 2009 | 21.00 | 21.47 | 20.79 | 21.00 | 2,279,665 | -0.25(-1.18%) |
May 05, 2009 | 19.97 | 21.36 | 19.62 | 21.25 | 3,030,446 | +1.04(+5.15%) |
May 04, 2009 | 20.26 | 20.48 | 18.89 | 20.21 | 2,871,969 | +1.60(+8.60%) |
May 01, 2009 | 19.04 | 19.04 | 18.01 | 18.61 | 2,462,615 | -0.38(-2.00%) |
Apr 30, 2009 | 19.75 | 19.89 | 18.85 | 18.99 | 1,654,519 | -0.28(-1.45%) |
Apr 29, 2009 | 18.75 | 19.61 | 18.70 | 19.27 | 3,050,715 | +1.04(+5.70%) |
Apr 28, 2009 | 18.38 | 18.52 | 18.00 | 18.23 | 1,270,797 | -0.13(-0.71%) |
Apr 27, 2009 | 17.80 | 18.88 | 17.78 | 18.36 | 2,455,598 | +0.14(+0.77%) |
Apr 24, 2009 | 17.99 | 18.32 | 17.64 | 18.22 | 1,803,981 | +0.40(+2.24%) |
Apr 23, 2009 | 18.55 | 18.57 | 17.63 | 17.82 | 2,237,513 | -0.67(-3.62%) |
Apr 22, 2009 | 18.15 | 18.85 | 18.01 | 18.49 | 2,643,994 | +0.19(+1.04%) |
Apr 21, 2009 | 17.50 | 18.30 | 17.40 | 18.30 | 1,496,447 | +0.63(+3.57%) |
Apr 20, 2009 | 18.31 | 18.32 | 17.56 | 17.67 | 1,703,833 | -0.58(-3.18%) |
Apr 17, 2009 | 17.74 | 18.37 | 17.57 | 18.25 | 2,561,395 | +0.47(+2.64%) |
Apr 16, 2009 | 17.17 | 17.96 | 16.97 | 17.78 | 1,167,496 | +0.84(+4.96%) |
Apr 15, 2009 | 16.92 | 17.44 | 16.76 | 16.94 | 1,447,692 | -0.02(-0.12%) |
Apr 14, 2009 | 17.60 | 17.71 | 16.96 | 16.96 | 1,906,751 | -0.70(-3.96%) |
Apr 13, 2009 | 17.88 | 17.95 | 17.48 | 17.66 | 1,640,105 | -0.29(-1.62%) |
Apr 09, 2009 | 17.94 | 18.03 | 17.76 | 17.95 | 2,401,154 | +0.76(+4.42%) |
Apr 08, 2009 | 16.83 | 17.40 | 16.65 | 17.19 | 1,702,167 | +0.43(+2.57%) |
Apr 07, 2009 | 17.07 | 17.17 | 16.62 | 16.76 | 2,878,587 | -1.08(-6.05%) |
Apr 06, 2009 | 17.65 | 17.87 | 17.41 | 17.84 | 1,565,464 | -0.19(-1.05%) |
Apr 03, 2009 | 17.96 | 18.06 | 17.44 | 18.03 | 2,825,758 | +0.22(+1.24%) |
Apr 02, 2009 | 17.40 | 18.06 | 17.37 | 17.81 | 2,516,281 | +0.75(+4.40%) |
Apr 01, 2009 | 16.05 | 17.15 | 16.00 | 17.06 | 3,042,000 | +1.04(+6.49%) |
Mar 31, 2009 | 16.04 | 16.37 | 15.84 | 16.02 | 1,545,289 | +0.03(+0.19%) |
Mar 30, 2009 | 15.90 | 16.03 | 15.33 | 15.99 | 1,679,030 | -0.53(-3.21%) |
Mar 26, 2009 | 16.34 | 16.66 | 16.19 | 16.52 | 1,680,110 | +0.28(+1.72%) |
Mar 25, 2009 | 16.13 | 16.25 | 15.72 | 16.24 | 1,924,347 | +0.04(+0.25%) |
Mar 24, 2009 | 16.34 | 16.62 | 16.08 | 16.20 | 1,356,505 | -0.40(-2.41%) |
Mar 23, 2009 | 16.20 | 16.71 | 15.87 | 16.60 | 2,787,134 | +0.73(+4.60%) |
Mar 20, 2009 | 16.42 | 16.57 | 15.82 | 15.87 | 1,264,573 | -0.40(-2.46%) |
Mar 19, 2009 | 17.12 | 17.12 | 16.17 | 16.27 | 1,983,899 | -0.89(-5.19%) |
Mar 18, 2009 | 17.01 | 17.29 | 16.65 | 17.16 | 1,584,147 | +0.39(+2.33%) |
Mar 17, 2009 | 16.63 | 16.80 | 16.37 | 16.77 | 1,238,752 | +0.11(+0.66%) |
Mar 16, 2009 | 17.07 | 17.12 | 16.60 | 16.66 | 1,122,831 | -0.26(-1.54%) |
Mar 13, 2009 | 16.63 | 16.99 | 16.30 | 16.92 | 2,378,675 | +0.37(+2.24%) |
Mar 12, 2009 | 15.48 | 16.77 | 15.29 | 16.55 | 2,769,783 | +1.10(+7.12%) |
Mar 11, 2009 | 15.43 | 15.70 | 15.19 | 15.45 | 1,412,162 | +0.11(+0.72%) |
Mar 10, 2009 | 14.81 | 15.37 | 14.76 | 15.34 | 1,836,179 | +0.85(+5.87%) |
Mar 09, 2009 | 15.04 | 15.29 | 14.41 | 14.49 | 2,003,460 | -0.63(-4.17%) |
Mar 06, 2009 | 15.35 | 15.50 | 14.67 | 15.12 | 4,023,836 | -0.09(-0.59%) |
Mar 05, 2009 | 15.26 | 15.65 | 15.07 | 15.21 | 2,427,541 | -0.24(-1.55%) |
Mar 04, 2009 | 15.84 | 15.92 | 15.21 | 15.45 | 2,412,821 | +0.19(+1.25%) |