Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.70 | 22.80 | 22.49 | 22.80 | 1,514,945 | +0.48(+2.14%) |
May 28, 2009 | 22.26 | 22.44 | 21.95 | 22.32 | 1,065,344 | +0.29(+1.30%) |
May 27, 2009 | 22.45 | 22.50 | 21.98 | 22.04 | 1,001,700 | -0.33(-1.47%) |
May 26, 2009 | 21.63 | 22.44 | 21.62 | 22.37 | 1,049,787 | +0.38(+1.72%) |
May 22, 2009 | 22.06 | 22.11 | 21.86 | 21.99 | 977,104 | +0.16(+0.74%) |
May 21, 2009 | 21.76 | 21.87 | 21.59 | 21.83 | 1,189,005 | -0.16(-0.74%) |
May 20, 2009 | 22.15 | 22.43 | 21.99 | 21.99 | 871,685 | +0.08(+0.37%) |
May 19, 2009 | 21.81 | 22.06 | 21.73 | 21.91 | 1,115,904 | +0.21(+0.95%) |
May 18, 2009 | 21.19 | 21.73 | 21.17 | 21.70 | 631,462 | +0.95(+4.55%) |
May 15, 2009 | 20.98 | 21.13 | 20.65 | 20.76 | 816,164 | -0.21(-1.01%) |
May 14, 2009 | 20.61 | 21.09 | 20.61 | 20.97 | 871,610 | +0.27(+1.32%) |
May 13, 2009 | 20.99 | 20.99 | 20.62 | 20.70 | 766,014 | -0.77(-3.59%) |
May 12, 2009 | 21.56 | 21.60 | 21.19 | 21.47 | 840,560 | +0.17(+0.82%) |
May 11, 2009 | 21.41 | 21.42 | 21.13 | 21.29 | 841,207 | -0.59(-2.70%) |
May 08, 2009 | 21.26 | 21.88 | 21.26 | 21.88 | 778,941 | +0.95(+4.55%) |
May 07, 2009 | 22.05 | 22.05 | 20.76 | 20.93 | 1,007,375 | -0.46(-2.15%) |
May 06, 2009 | 21.23 | 21.39 | 20.96 | 21.39 | 1,116,675 | +0.56(+2.69%) |
May 05, 2009 | 20.98 | 20.98 | 20.70 | 20.83 | 697,533 | -0.23(-1.12%) |
May 04, 2009 | 20.93 | 21.07 | 20.91 | 21.07 | 1,119,648 | +0.92(+4.56%) |
May 01, 2009 | 19.82 | 20.15 | 19.79 | 20.15 | 861,424 | +0.35(+1.76%) |
Apr 30, 2009 | 19.95 | 20.14 | 19.69 | 19.80 | 839,203 | +0.07(+0.38%) |
Apr 29, 2009 | 19.45 | 19.89 | 19.43 | 19.73 | 719,322 | +0.63(+3.32%) |
Apr 28, 2009 | 18.93 | 19.28 | 18.88 | 19.09 | 896,591 | -0.17(-0.87%) |
Apr 27, 2009 | 19.26 | 19.53 | 19.12 | 19.26 | 736,822 | -0.36(-1.84%) |
Apr 24, 2009 | 19.55 | 19.71 | 19.43 | 19.62 | 640,220 | +0.34(+1.74%) |
Apr 23, 2009 | 19.03 | 19.30 | 18.91 | 19.28 | 664,293 | +0.47(+2.51%) |
Apr 22, 2009 | 18.71 | 19.15 | 18.62 | 18.81 | 771,264 | -0.12(-0.66%) |
Apr 21, 2009 | 18.41 | 18.97 | 18.36 | 18.94 | 935,860 | +0.37(+1.98%) |
Apr 20, 2009 | 18.97 | 19.00 | 18.48 | 18.57 | 882,217 | -0.81(-4.17%) |
Apr 17, 2009 | 19.49 | 19.51 | 19.27 | 19.38 | 992,585 | -0.08(-0.42%) |
Apr 16, 2009 | 19.38 | 19.51 | 19.14 | 19.46 | 846,967 | +0.17(+0.87%) |
Apr 15, 2009 | 18.91 | 19.29 | 18.90 | 19.29 | 824,204 | +0.25(+1.31%) |
Apr 14, 2009 | 19.05 | 19.28 | 18.94 | 19.04 | 1,136,740 | -0.14(-0.71%) |
Apr 13, 2009 | 18.94 | 19.30 | 18.82 | 19.18 | 905,713 | +0.16(+0.82%) |
Apr 09, 2009 | 19.01 | 19.03 | 18.74 | 19.02 | 1,092,418 | +0.60(+3.24%) |
Apr 08, 2009 | 18.41 | 18.57 | 18.21 | 18.43 | 592,344 | +0.16(+0.85%) |
Apr 07, 2009 | 18.34 | 18.43 | 18.17 | 18.27 | 1,370,529 | -0.35(-1.90%) |
Apr 06, 2009 | 18.92 | 18.92 | 18.34 | 18.62 | 966,462 | -0.34(-1.77%) |
Apr 03, 2009 | 18.82 | 18.96 | 18.61 | 18.96 | 947,274 | +0.10(+0.53%) |
Apr 02, 2009 | 18.58 | 19.11 | 18.57 | 18.86 | 1,229,808 | +0.88(+4.91%) |
Apr 01, 2009 | 17.38 | 18.03 | 17.32 | 17.98 | 722,103 | +0.49(+2.81%) |
Mar 31, 2009 | 17.36 | 17.70 | 17.29 | 17.49 | 873,837 | +0.40(+2.37%) |
Mar 30, 2009 | 17.24 | 17.26 | 16.84 | 17.08 | 1,113,786 | -1.27(-6.91%) |
Mar 26, 2009 | 18.21 | 18.46 | 18.10 | 18.35 | 1,520,207 | +0.28(+1.55%) |
Mar 25, 2009 | 17.92 | 18.32 | 17.67 | 18.07 | 1,135,292 | +0.30(+1.68%) |
Mar 24, 2009 | 17.92 | 18.15 | 17.76 | 17.77 | 1,297,473 | -0.62(-3.35%) |
Mar 23, 2009 | 18.00 | 18.39 | 17.97 | 18.39 | 1,150,779 | +1.40(+8.24%) |
Mar 20, 2009 | 17.37 | 17.37 | 16.91 | 16.99 | 1,008,742 | -0.32(-1.87%) |
Mar 19, 2009 | 17.81 | 17.81 | 17.29 | 17.31 | 994,042 | -0.04(-0.25%) |
Mar 18, 2009 | 16.74 | 17.41 | 16.48 | 17.36 | 1,483,995 | +0.49(+2.88%) |
Mar 17, 2009 | 16.44 | 16.87 | 16.30 | 16.87 | 959,439 | +0.36(+2.18%) |
Mar 16, 2009 | 16.54 | 16.83 | 16.43 | 16.51 | 1,512,671 | +0.24(+1.49%) |
Mar 13, 2009 | 16.26 | 16.37 | 16.04 | 16.27 | 0 | +0.13(+0.81%) |
Mar 12, 2009 | 15.62 | 16.24 | 15.48 | 16.14 | 1,225,207 | +0.30(+1.88%) |
Mar 11, 2009 | 16.15 | 16.15 | 15.57 | 15.84 | 1,572,049 | +0.17(+1.07%) |
Mar 10, 2009 | 15.14 | 15.72 | 15.12 | 15.67 | 1,084,681 | +0.99(+6.73%) |
Mar 09, 2009 | 14.51 | 14.91 | 14.50 | 14.68 | 1,442,865 | -0.24(-1.62%) |
Mar 06, 2009 | 15.14 | 15.37 | 14.64 | 14.92 | 0 | +0.04(+0.25%) |
Mar 05, 2009 | 15.23 | 15.85 | 14.87 | 14.89 | 1,113,378 | -0.70(-4.51%) |
Mar 04, 2009 | 15.29 | 15.83 | 15.29 | 15.59 | 1,283,806 | +0.67(+4.46%) |