Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.59 | 20.68 | 20.43 | 20.62 | 2,780,939 | +0.21(+1.01%) |
May 28, 2009 | 20.44 | 20.52 | 20.29 | 20.42 | 1,911,813 | -0.19(-0.90%) |
May 27, 2009 | 20.86 | 20.86 | 20.57 | 20.60 | 1,707,615 | -0.21(-0.99%) |
May 26, 2009 | 20.54 | 20.89 | 20.52 | 20.81 | 1,571,498 | +0.15(+0.75%) |
May 22, 2009 | 20.71 | 20.82 | 20.61 | 20.65 | 1,553,223 | -0.09(-0.42%) |
May 21, 2009 | 20.34 | 20.79 | 20.34 | 20.74 | 2,649,310 | +0.00(+0.00%) |
May 20, 2009 | 20.71 | 20.92 | 20.71 | 20.74 | 2,279,390 | +0.18(+0.85%) |
May 19, 2009 | 20.48 | 20.64 | 20.39 | 20.57 | 2,295,523 | +0.12(+0.60%) |
May 18, 2009 | 20.36 | 20.47 | 20.16 | 20.44 | 2,892,640 | +0.23(+1.12%) |
May 15, 2009 | 20.37 | 20.57 | 20.08 | 20.21 | 3,529,024 | -0.45(-2.19%) |
May 14, 2009 | 20.71 | 20.75 | 20.61 | 20.67 | 4,109,975 | +0.15(+0.73%) |
May 13, 2009 | 20.61 | 20.76 | 20.45 | 20.52 | 4,815,717 | +0.62(+3.11%) |
May 12, 2009 | 20.08 | 20.17 | 19.82 | 19.90 | 6,406,741 | +0.36(+1.82%) |
May 11, 2009 | 19.45 | 19.61 | 19.42 | 19.54 | 2,925,336 | -0.22(-1.12%) |
May 08, 2009 | 19.56 | 19.80 | 19.41 | 19.77 | 11,509,050 | +0.04(+0.18%) |
May 07, 2009 | 19.69 | 19.87 | 19.59 | 19.73 | 3,206,511 | -0.16(-0.80%) |
May 06, 2009 | 19.94 | 19.94 | 19.68 | 19.89 | 5,336,060 | +0.47(+2.41%) |
May 05, 2009 | 19.44 | 19.51 | 19.28 | 19.42 | 2,889,067 | -0.46(-2.31%) |
May 04, 2009 | 19.47 | 19.92 | 19.45 | 19.88 | 3,028,166 | +0.36(+1.85%) |
May 01, 2009 | 19.56 | 19.63 | 19.43 | 19.52 | 2,711,405 | -0.02(-0.08%) |
Apr 30, 2009 | 19.90 | 19.92 | 19.47 | 19.53 | 5,489,632 | -0.02(-0.08%) |
Apr 29, 2009 | 19.22 | 19.66 | 19.20 | 19.55 | 6,428,506 | +0.44(+2.32%) |
Apr 28, 2009 | 18.96 | 19.19 | 18.94 | 19.11 | 4,423,001 | +0.31(+1.67%) |
Apr 27, 2009 | 18.89 | 19.05 | 18.70 | 18.79 | 5,588,905 | -0.20(-1.03%) |
Apr 24, 2009 | 19.16 | 19.22 | 18.94 | 18.99 | 4,508,875 | +0.04(+0.19%) |
Apr 23, 2009 | 18.62 | 19.02 | 18.48 | 18.95 | 4,062,864 | +0.70(+3.84%) |
Apr 22, 2009 | 18.38 | 18.46 | 18.14 | 18.25 | 3,924,367 | -0.10(-0.56%) |
Apr 21, 2009 | 18.19 | 18.40 | 18.14 | 18.35 | 6,194,151 | -0.02(-0.08%) |
Apr 20, 2009 | 18.57 | 18.59 | 18.33 | 18.37 | 2,422,703 | -0.45(-2.38%) |
Apr 17, 2009 | 19.12 | 19.25 | 18.71 | 18.82 | 2,935,156 | -0.40(-2.09%) |
Apr 16, 2009 | 19.08 | 19.28 | 18.98 | 19.22 | 2,444,207 | +0.13(+0.70%) |
Apr 15, 2009 | 18.85 | 19.17 | 18.85 | 19.09 | 2,803,583 | +0.01(+0.03%) |
Apr 14, 2009 | 18.93 | 19.12 | 18.85 | 19.08 | 4,186,449 | -0.20(-1.02%) |
Apr 13, 2009 | 19.01 | 19.38 | 19.00 | 19.28 | 2,341,602 | +0.24(+1.27%) |
Apr 09, 2009 | 18.94 | 19.05 | 18.80 | 19.03 | 3,863,569 | -0.17(-0.89%) |
Apr 08, 2009 | 19.09 | 19.31 | 19.02 | 19.20 | 2,316,657 | -0.02(-0.11%) |
Apr 07, 2009 | 19.47 | 19.47 | 19.16 | 19.23 | 2,588,063 | +0.05(+0.27%) |
Apr 06, 2009 | 19.12 | 19.32 | 18.97 | 19.17 | 2,779,556 | -0.15(-0.80%) |
Apr 03, 2009 | 19.41 | 19.46 | 19.17 | 19.33 | 3,778,066 | -0.42(-2.14%) |
Apr 02, 2009 | 20.16 | 20.20 | 19.67 | 19.75 | 5,415,151 | +0.08(+0.39%) |
Apr 01, 2009 | 19.27 | 19.73 | 19.15 | 19.67 | 2,717,051 | +0.18(+0.93%) |
Mar 31, 2009 | 19.36 | 19.68 | 19.16 | 19.49 | 2,885,904 | +0.66(+3.50%) |
Mar 30, 2009 | 18.79 | 18.88 | 18.63 | 18.83 | 2,423,267 | -1.18(-5.90%) |
Mar 26, 2009 | 19.78 | 20.04 | 19.59 | 20.01 | 4,020,953 | +0.16(+0.83%) |
Mar 25, 2009 | 19.57 | 19.99 | 19.49 | 19.85 | 2,858,659 | +0.35(+1.77%) |
Mar 24, 2009 | 19.60 | 19.78 | 19.49 | 19.50 | 3,159,033 | -0.31(-1.59%) |
Mar 23, 2009 | 19.54 | 19.83 | 19.53 | 19.82 | 3,089,668 | +0.41(+2.12%) |
Mar 20, 2009 | 19.73 | 19.78 | 19.28 | 19.41 | 2,045,767 | -0.16(-0.81%) |
Mar 19, 2009 | 19.69 | 19.69 | 19.39 | 19.56 | 5,331,460 | -0.01(-0.03%) |
Mar 18, 2009 | 19.39 | 19.79 | 19.01 | 19.57 | 4,724,855 | +0.33(+1.71%) |
Mar 17, 2009 | 18.93 | 19.24 | 18.81 | 19.24 | 4,717,828 | +0.50(+2.69%) |
Mar 16, 2009 | 18.90 | 19.03 | 18.67 | 18.74 | 3,475,382 | +0.37(+1.99%) |
Mar 13, 2009 | 17.97 | 18.46 | 17.92 | 18.37 | 0 | +0.30(+1.65%) |
Mar 12, 2009 | 17.93 | 18.12 | 17.72 | 18.07 | 4,937,030 | +0.56(+3.18%) |
Mar 11, 2009 | 17.94 | 17.98 | 17.43 | 17.51 | 4,793,582 | -0.37(-2.05%) |
Mar 10, 2009 | 17.67 | 17.96 | 17.64 | 17.88 | 6,073,023 | +0.09(+0.49%) |
Mar 09, 2009 | 18.00 | 18.11 | 17.67 | 17.79 | 7,674,643 | -0.11(-0.60%) |
Mar 06, 2009 | 18.25 | 18.29 | 17.61 | 17.90 | 0 | +0.20(+1.11%) |
Mar 05, 2009 | 18.00 | 18.16 | 17.70 | 17.71 | 4,982,304 | +0.04(+0.23%) |
Mar 04, 2009 | 17.24 | 17.87 | 17.18 | 17.66 | 4,753,614 | -0.19(-1.04%) |