Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.33 | 18.92 | 18.23 | 18.87 | 3,699,517 | +0.54(+2.95%) |
May 28, 2009 | 18.58 | 18.87 | 18.10 | 18.33 | 3,237,677 | +0.28(+1.55%) |
May 27, 2009 | 19.01 | 19.50 | 17.99 | 18.05 | 3,462,535 | -1.12(-5.84%) |
May 26, 2009 | 18.61 | 19.50 | 18.53 | 19.17 | 3,033,719 | +0.27(+1.43%) |
May 22, 2009 | 19.70 | 20.20 | 18.83 | 18.90 | 4,692,456 | -0.92(-4.64%) |
May 21, 2009 | 20.01 | 20.36 | 19.66 | 19.82 | 2,767,491 | -0.50(-2.46%) |
May 20, 2009 | 20.25 | 21.34 | 20.08 | 20.32 | 3,508,824 | +0.32(+1.60%) |
May 19, 2009 | 20.80 | 20.94 | 19.96 | 20.00 | 3,431,584 | -0.75(-3.61%) |
May 18, 2009 | 19.75 | 20.86 | 19.57 | 20.75 | 3,297,914 | +1.14(+5.81%) |
May 15, 2009 | 20.57 | 20.92 | 19.40 | 19.61 | 3,661,395 | -0.94(-4.57%) |
May 14, 2009 | 19.98 | 20.87 | 19.19 | 20.55 | 9,212,640 | +0.55(+2.75%) |
May 13, 2009 | 21.78 | 22.09 | 19.81 | 20.00 | 6,538,734 | -2.07(-9.38%) |
May 12, 2009 | 21.77 | 22.27 | 21.51 | 22.07 | 3,006,540 | +0.39(+1.80%) |
May 11, 2009 | 22.00 | 22.00 | 21.09 | 21.68 | 2,333,681 | -0.49(-2.21%) |
May 08, 2009 | 22.16 | 22.65 | 21.47 | 22.17 | 3,209,804 | -0.24(-1.07%) |
May 07, 2009 | 22.50 | 23.71 | 22.22 | 22.41 | 4,162,256 | -0.03(-0.13%) |
May 06, 2009 | 22.46 | 22.77 | 21.61 | 22.44 | 2,007,689 | +0.19(+0.85%) |
May 05, 2009 | 22.57 | 22.81 | 21.85 | 22.25 | 3,007,657 | -0.45(-1.98%) |
May 04, 2009 | 21.40 | 22.72 | 20.77 | 22.70 | 3,651,937 | +1.77(+8.46%) |
May 01, 2009 | 20.78 | 21.17 | 20.47 | 20.93 | 2,261,768 | +0.20(+0.96%) |
Apr 30, 2009 | 19.49 | 20.89 | 19.21 | 20.73 | 4,909,131 | +1.28(+6.58%) |
Apr 29, 2009 | 19.10 | 19.94 | 19.05 | 19.45 | 2,561,349 | -0.01(-0.05%) |
Apr 28, 2009 | 19.04 | 19.85 | 18.80 | 19.46 | 1,501,411 | +0.25(+1.30%) |
Apr 27, 2009 | 19.14 | 19.63 | 19.00 | 19.21 | 2,795,591 | -0.53(-2.68%) |
Apr 24, 2009 | 19.00 | 19.74 | 18.85 | 19.74 | 3,303,944 | +0.58(+3.03%) |
Apr 23, 2009 | 19.00 | 19.34 | 18.84 | 19.16 | 2,642,438 | +0.20(+1.05%) |
Apr 22, 2009 | 17.75 | 19.32 | 17.68 | 18.96 | 4,523,786 | +1.10(+6.16%) |
Apr 21, 2009 | 17.26 | 17.98 | 17.15 | 17.86 | 2,292,150 | +0.36(+2.06%) |
Apr 20, 2009 | 18.50 | 18.98 | 17.25 | 17.50 | 2,447,020 | -0.98(-5.30%) |
Apr 17, 2009 | 18.60 | 18.87 | 18.12 | 18.48 | 1,991,893 | -0.04(-0.22%) |
Apr 16, 2009 | 18.20 | 18.80 | 17.65 | 18.52 | 2,251,198 | +0.86(+4.87%) |
Apr 15, 2009 | 18.00 | 18.20 | 17.08 | 17.66 | 2,675,614 | -0.28(-1.56%) |
Apr 14, 2009 | 17.93 | 18.32 | 17.74 | 17.94 | 1,593,387 | -0.45(-2.45%) |
Apr 13, 2009 | 18.40 | 18.60 | 17.72 | 18.39 | 2,258,059 | +0.03(+0.16%) |
Apr 09, 2009 | 18.13 | 18.52 | 17.71 | 18.36 | 2,323,452 | +0.41(+2.28%) |
Apr 08, 2009 | 17.25 | 18.00 | 17.15 | 17.95 | 2,266,263 | +0.75(+4.36%) |
Apr 07, 2009 | 18.03 | 18.22 | 17.09 | 17.20 | 3,235,380 | -1.33(-7.18%) |
Apr 06, 2009 | 18.45 | 18.62 | 17.92 | 18.53 | 3,582,533 | -0.11(-0.59%) |
Apr 03, 2009 | 18.18 | 18.74 | 18.01 | 18.64 | 4,956,644 | -0.24(-1.27%) |
Apr 02, 2009 | 17.54 | 19.11 | 17.54 | 18.88 | 5,002,779 | +1.40(+8.01%) |
Apr 01, 2009 | 16.69 | 17.78 | 16.25 | 17.48 | 3,309,143 | +0.68(+4.05%) |
Mar 31, 2009 | 17.24 | 17.70 | 16.60 | 16.80 | 2,655,418 | -0.17(-1.00%) |
Mar 30, 2009 | 17.39 | 17.54 | 16.53 | 16.97 | 2,715,502 | -1.26(-6.91%) |
Mar 26, 2009 | 17.40 | 18.24 | 17.35 | 18.23 | 4,895,797 | +0.99(+5.74%) |
Mar 25, 2009 | 16.90 | 18.27 | 16.74 | 17.24 | 5,409,506 | +0.40(+2.38%) |
Mar 24, 2009 | 16.29 | 17.34 | 16.13 | 16.84 | 4,083,284 | +0.55(+3.38%) |
Mar 23, 2009 | 15.72 | 16.58 | 15.08 | 16.29 | 2,447,688 | +0.92(+5.99%) |
Mar 20, 2009 | 16.18 | 16.40 | 14.83 | 15.37 | 4,832,391 | -0.68(-4.24%) |
Mar 19, 2009 | 16.00 | 16.25 | 15.68 | 16.05 | 3,352,640 | +0.32(+2.03%) |
Mar 18, 2009 | 15.62 | 15.99 | 15.45 | 15.73 | 4,237,092 | -0.01(-0.06%) |
Mar 17, 2009 | 14.96 | 15.77 | 14.72 | 15.74 | 3,346,329 | +0.78(+5.21%) |
Mar 16, 2009 | 14.55 | 15.55 | 14.50 | 14.96 | 4,558,854 | +0.58(+4.03%) |
Mar 13, 2009 | 14.08 | 14.56 | 14.03 | 14.38 | 2,522,743 | +0.27(+1.91%) |
Mar 12, 2009 | 12.86 | 14.58 | 12.70 | 14.11 | 3,904,420 | +1.24(+9.63%) |
Mar 11, 2009 | 12.83 | 13.33 | 12.59 | 12.87 | 3,239,810 | +0.16(+1.26%) |
Mar 10, 2009 | 11.95 | 12.74 | 11.91 | 12.71 | 5,344,359 | +0.95(+8.08%) |
Mar 09, 2009 | 11.62 | 12.22 | 11.62 | 11.76 | 2,670,752 | -0.32(-2.65%) |
Mar 06, 2009 | 12.26 | 12.26 | 11.44 | 12.08 | 4,532,664 | +0.30(+2.55%) |
Mar 05, 2009 | 11.74 | 12.22 | 11.54 | 11.78 | 2,849,804 | -0.26(-2.16%) |
Mar 04, 2009 | 11.83 | 12.34 | 11.41 | 12.04 | 3,803,006 | +0.47(+4.06%) |