Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.14 | 21.58 | 21.14 | 21.53 | 734,738 | +0.07(+0.35%) |
May 28, 2009 | 21.23 | 21.53 | 21.08 | 21.46 | 1,281,499 | +0.59(+2.81%) |
May 27, 2009 | 20.89 | 21.26 | 20.83 | 20.87 | 995,532 | -0.58(-2.70%) |
May 26, 2009 | 20.91 | 21.50 | 20.56 | 21.45 | 1,541,714 | +0.33(+1.54%) |
May 22, 2009 | 21.21 | 21.42 | 21.09 | 21.12 | 969,085 | +0.60(+2.93%) |
May 21, 2009 | 20.44 | 20.72 | 20.36 | 20.52 | 1,157,984 | -0.24(-1.18%) |
May 20, 2009 | 21.04 | 21.32 | 20.72 | 20.77 | 1,319,439 | -0.21(-0.99%) |
May 19, 2009 | 20.99 | 21.19 | 20.87 | 20.97 | 1,216,546 | -0.47(-2.18%) |
May 18, 2009 | 21.02 | 21.48 | 21.02 | 21.44 | 2,042,172 | +0.28(+1.33%) |
May 15, 2009 | 21.31 | 21.63 | 21.03 | 21.16 | 1,578,698 | -0.02(-0.10%) |
May 14, 2009 | 21.12 | 21.37 | 20.95 | 21.18 | 912,257 | +0.08(+0.39%) |
May 13, 2009 | 21.52 | 21.52 | 20.94 | 21.10 | 2,964,799 | -0.81(-3.69%) |
May 12, 2009 | 21.69 | 22.10 | 21.54 | 21.91 | 890,078 | +0.18(+0.82%) |
May 11, 2009 | 21.88 | 21.95 | 21.51 | 21.73 | 760,023 | -0.44(-1.97%) |
May 08, 2009 | 22.02 | 22.32 | 21.92 | 22.17 | 1,041,858 | -0.12(-0.53%) |
May 07, 2009 | 22.99 | 22.99 | 22.03 | 22.29 | 1,658,213 | -0.62(-2.69%) |
May 06, 2009 | 22.64 | 22.96 | 22.58 | 22.90 | 1,917,108 | +0.42(+1.88%) |
May 05, 2009 | 22.29 | 22.54 | 22.27 | 22.48 | 1,585,588 | +0.03(+0.13%) |
May 04, 2009 | 21.90 | 22.48 | 21.89 | 22.45 | 1,086,276 | +0.75(+3.45%) |
May 01, 2009 | 21.30 | 21.77 | 21.28 | 21.70 | 1,369,204 | +0.15(+0.69%) |
Apr 30, 2009 | 21.69 | 21.95 | 21.49 | 21.55 | 1,933,473 | +0.71(+3.42%) |
Apr 29, 2009 | 20.32 | 21.05 | 20.32 | 20.84 | 1,828,581 | +0.34(+1.66%) |
Apr 28, 2009 | 20.05 | 20.56 | 20.03 | 20.50 | 1,755,577 | -0.01(-0.04%) |
Apr 27, 2009 | 20.50 | 20.86 | 20.38 | 20.51 | 802,996 | -0.49(-2.33%) |
Apr 24, 2009 | 20.74 | 21.21 | 20.54 | 21.00 | 1,919,527 | +0.08(+0.39%) |
Apr 23, 2009 | 21.03 | 21.03 | 20.60 | 20.91 | 2,035,382 | -0.10(-0.49%) |
Apr 22, 2009 | 20.51 | 21.37 | 20.40 | 21.02 | 2,087,746 | +0.07(+0.35%) |
Apr 21, 2009 | 20.40 | 21.00 | 20.35 | 20.94 | 3,254,327 | +0.18(+0.86%) |
Apr 20, 2009 | 21.26 | 21.26 | 20.65 | 20.77 | 1,065,288 | -0.37(-1.75%) |
Apr 17, 2009 | 21.13 | 21.26 | 20.87 | 21.14 | 830,866 | +0.50(+2.41%) |
Apr 16, 2009 | 20.40 | 20.74 | 20.33 | 20.64 | 862,548 | -0.05(-0.25%) |
Apr 15, 2009 | 20.33 | 20.69 | 20.30 | 20.69 | 925,488 | +0.46(+2.27%) |
Apr 14, 2009 | 20.14 | 20.63 | 20.14 | 20.23 | 1,423,682 | -0.85(-4.05%) |
Apr 13, 2009 | 20.88 | 21.29 | 20.68 | 21.08 | 853,199 | +0.05(+0.25%) |
Apr 09, 2009 | 20.87 | 21.03 | 20.75 | 21.03 | 969,765 | +0.47(+2.31%) |
Apr 08, 2009 | 20.39 | 20.80 | 20.36 | 20.56 | 1,675,005 | +0.35(+1.72%) |
Apr 07, 2009 | 20.41 | 20.45 | 20.03 | 20.21 | 2,218,041 | +0.02(+0.11%) |
Apr 06, 2009 | 20.26 | 20.26 | 19.91 | 20.19 | 2,359,381 | -0.55(-2.65%) |
Apr 03, 2009 | 20.65 | 21.01 | 20.55 | 20.74 | 1,569,012 | -0.28(-1.34%) |
Apr 02, 2009 | 20.26 | 21.20 | 20.25 | 21.02 | 2,438,231 | +1.81(+9.42%) |
Apr 01, 2009 | 18.46 | 19.29 | 18.41 | 19.21 | 3,635,182 | +1.63(+9.28%) |
Mar 31, 2009 | 17.96 | 17.96 | 17.48 | 17.58 | 1,682,485 | +0.23(+1.33%) |
Mar 30, 2009 | 17.73 | 17.73 | 17.18 | 17.35 | 1,477,885 | -0.90(-4.96%) |
Mar 26, 2009 | 17.90 | 18.33 | 17.79 | 18.25 | 1,511,536 | +0.39(+2.20%) |
Mar 25, 2009 | 17.52 | 18.04 | 17.51 | 17.86 | 1,970,832 | +0.66(+3.84%) |
Mar 24, 2009 | 17.67 | 17.67 | 17.17 | 17.20 | 2,167,487 | -0.76(-4.25%) |
Mar 23, 2009 | 17.66 | 17.96 | 17.65 | 17.96 | 1,532,719 | +0.99(+5.86%) |
Mar 20, 2009 | 17.24 | 17.37 | 16.86 | 16.97 | 941,487 | -0.37(-2.14%) |
Mar 19, 2009 | 17.52 | 17.75 | 17.34 | 17.34 | 1,587,728 | -0.50(-2.79%) |
Mar 18, 2009 | 17.15 | 18.03 | 17.07 | 17.84 | 2,153,927 | +0.11(+0.63%) |
Mar 17, 2009 | 17.24 | 17.73 | 17.04 | 17.73 | 1,302,075 | +0.63(+3.69%) |
Mar 16, 2009 | 17.32 | 17.52 | 17.08 | 17.09 | 902,316 | +0.01(+0.09%) |
Mar 13, 2009 | 16.94 | 17.12 | 16.75 | 17.08 | 0 | +0.76(+4.68%) |
Mar 12, 2009 | 16.09 | 16.40 | 15.78 | 16.32 | 2,141,328 | -0.36(-2.14%) |
Mar 11, 2009 | 16.63 | 16.98 | 16.52 | 16.67 | 2,553,487 | +0.45(+2.79%) |
Mar 10, 2009 | 15.66 | 16.38 | 15.66 | 16.22 | 2,413,887 | +0.68(+4.39%) |
Mar 09, 2009 | 15.83 | 15.90 | 15.37 | 15.54 | 1,798,358 | -0.51(-3.19%) |
Mar 06, 2009 | 16.11 | 16.44 | 15.60 | 16.05 | 0 | -0.20(-1.23%) |
Mar 05, 2009 | 16.76 | 16.90 | 16.10 | 16.25 | 2,807,958 | -0.49(-2.92%) |
Mar 04, 2009 | 16.69 | 16.98 | 16.39 | 16.74 | 2,499,255 | -0.19(-1.14%) |