Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.85 | 22.10 | 21.82 | 22.05 | 1,937,606 | +0.82(+3.86%) |
May 28, 2009 | 21.17 | 21.50 | 21.07 | 21.23 | 1,491,703 | +0.30(+1.43%) |
May 27, 2009 | 21.04 | 21.28 | 20.77 | 20.93 | 1,243,071 | -0.08(-0.38%) |
May 26, 2009 | 20.71 | 21.06 | 20.63 | 21.01 | 1,197,998 | -0.14(-0.66%) |
May 22, 2009 | 21.24 | 21.30 | 21.04 | 21.15 | 1,572,566 | +0.09(+0.42%) |
May 21, 2009 | 20.45 | 21.08 | 20.27 | 21.06 | 3,145,363 | +0.65(+3.18%) |
May 20, 2009 | 20.11 | 20.45 | 20.08 | 20.41 | 2,152,807 | +0.56(+2.82%) |
May 19, 2009 | 19.71 | 20.04 | 19.71 | 19.85 | 1,208,204 | +0.22(+1.12%) |
May 18, 2009 | 20.14 | 20.15 | 19.56 | 19.63 | 2,015,982 | -0.50(-2.48%) |
May 15, 2009 | 19.99 | 20.25 | 19.98 | 20.13 | 1,563,541 | +0.20(+1.00%) |
May 14, 2009 | 19.92 | 20.06 | 19.82 | 19.93 | 1,069,568 | -0.01(-0.05%) |
May 13, 2009 | 19.73 | 20.15 | 19.67 | 19.94 | 1,967,007 | +0.06(+0.30%) |
May 12, 2009 | 19.71 | 19.91 | 19.52 | 19.88 | 2,353,882 | +0.45(+2.32%) |
May 11, 2009 | 19.34 | 19.51 | 19.30 | 19.43 | 896,268 | -0.11(-0.56%) |
May 08, 2009 | 19.43 | 19.57 | 19.10 | 19.54 | 1,219,440 | +0.26(+1.35%) |
May 07, 2009 | 19.64 | 19.70 | 19.24 | 19.28 | 2,130,715 | -0.06(-0.31%) |
May 06, 2009 | 19.34 | 19.40 | 19.05 | 19.34 | 1,206,983 | +0.52(+2.77%) |
May 05, 2009 | 19.42 | 19.42 | 18.60 | 18.82 | 1,630,757 | -0.08(-0.42%) |
May 04, 2009 | 18.96 | 18.97 | 18.82 | 18.90 | 1,742,262 | +0.65(+3.56%) |
May 01, 2009 | 18.15 | 18.47 | 18.14 | 18.25 | 990,533 | -0.12(-0.65%) |
Apr 30, 2009 | 18.16 | 18.58 | 18.05 | 18.37 | 1,206,064 | -0.50(-2.63%) |
Apr 29, 2009 | 18.82 | 19.04 | 18.57 | 18.87 | 1,342,678 | +0.26(+1.37%) |
Apr 28, 2009 | 18.40 | 18.66 | 18.32 | 18.61 | 1,265,413 | -0.56(-2.92%) |
Apr 27, 2009 | 19.29 | 19.50 | 19.13 | 19.17 | 1,062,014 | -0.31(-1.59%) |
Apr 24, 2009 | 19.22 | 19.54 | 19.09 | 19.48 | 1,548,405 | +0.41(+2.15%) |
Apr 23, 2009 | 18.55 | 19.30 | 18.53 | 19.07 | 2,141,842 | +0.63(+3.42%) |
Apr 22, 2009 | 18.29 | 18.63 | 18.17 | 18.44 | 1,161,308 | +0.26(+1.43%) |
Apr 21, 2009 | 18.65 | 18.67 | 17.97 | 18.18 | 1,173,822 | -0.05(-0.27%) |
Apr 20, 2009 | 17.84 | 18.41 | 17.82 | 18.23 | 1,679,682 | +0.75(+4.29%) |
Apr 17, 2009 | 17.69 | 17.70 | 17.37 | 17.48 | 1,452,520 | -0.40(-2.24%) |
Apr 16, 2009 | 18.43 | 18.47 | 17.70 | 17.88 | 2,004,792 | -0.66(-3.56%) |
Apr 15, 2009 | 18.46 | 18.68 | 18.39 | 18.54 | 1,347,210 | +0.07(+0.38%) |
Apr 14, 2009 | 18.63 | 18.64 | 18.31 | 18.47 | 1,068,362 | -0.19(-1.02%) |
Apr 13, 2009 | 18.72 | 18.91 | 18.55 | 18.66 | 1,428,180 | +0.71(+3.96%) |
Apr 09, 2009 | 17.96 | 18.22 | 17.90 | 17.95 | 1,136,359 | -0.15(-0.83%) |
Apr 08, 2009 | 18.35 | 18.51 | 17.98 | 18.10 | 1,433,478 | -0.10(-0.55%) |
Apr 07, 2009 | 17.96 | 18.30 | 17.93 | 18.20 | 1,656,955 | +0.66(+3.76%) |
Apr 06, 2009 | 18.04 | 18.04 | 17.43 | 17.54 | 3,740,321 | -1.09(-5.85%) |
Apr 03, 2009 | 19.19 | 19.37 | 18.54 | 18.63 | 2,267,573 | -0.51(-2.66%) |
Apr 02, 2009 | 19.12 | 19.37 | 18.74 | 19.14 | 3,199,725 | -0.94(-4.68%) |
Apr 01, 2009 | 20.20 | 20.23 | 19.77 | 20.08 | 1,281,383 | +0.32(+1.62%) |
Mar 31, 2009 | 19.86 | 20.01 | 19.46 | 19.76 | 1,975,025 | +0.11(+0.56%) |
Mar 30, 2009 | 19.64 | 20.39 | 19.56 | 19.65 | 2,789,062 | -0.87(-4.24%) |
Mar 26, 2009 | 20.81 | 20.87 | 20.47 | 20.52 | 1,673,209 | +0.01(+0.05%) |
Mar 25, 2009 | 20.01 | 20.79 | 19.80 | 20.51 | 3,420,311 | +0.43(+2.14%) |
Mar 24, 2009 | 20.04 | 20.39 | 19.78 | 20.08 | 2,660,187 | -0.52(-2.52%) |
Mar 23, 2009 | 21.23 | 21.29 | 20.56 | 20.60 | 2,910,803 | -0.69(-3.24%) |
Mar 20, 2009 | 21.23 | 21.59 | 21.05 | 21.29 | 2,021,045 | -0.33(-1.53%) |
Mar 19, 2009 | 21.21 | 21.70 | 21.00 | 21.62 | 5,621,890 | +0.56(+2.66%) |
Mar 18, 2009 | 19.10 | 21.08 | 18.23 | 21.06 | 8,760,570 | +1.41(+7.18%) |
Mar 17, 2009 | 19.74 | 19.91 | 19.54 | 19.65 | 1,021,573 | -0.35(-1.75%) |
Mar 16, 2009 | 19.79 | 20.08 | 19.65 | 20.00 | 1,298,754 | -0.24(-1.19%) |
Mar 13, 2009 | 20.47 | 20.49 | 19.88 | 20.24 | 0 | +0.16(+0.80%) |
Mar 12, 2009 | 19.80 | 20.34 | 19.72 | 20.08 | 2,433,994 | +0.77(+3.99%) |
Mar 11, 2009 | 18.98 | 19.57 | 18.67 | 19.31 | 2,211,547 | +0.45(+2.39%) |
Mar 10, 2009 | 19.44 | 19.44 | 18.54 | 18.86 | 3,325,085 | -1.02(-5.13%) |
Mar 09, 2009 | 20.73 | 20.73 | 19.44 | 19.88 | 2,699,126 | -0.85(-4.10%) |
Mar 06, 2009 | 20.50 | 20.99 | 20.31 | 20.73 | 0 | +0.39(+1.92%) |
Mar 05, 2009 | 19.58 | 20.35 | 19.31 | 20.34 | 4,725,349 | +1.14(+5.94%) |
Mar 04, 2009 | 19.80 | 19.80 | 18.96 | 19.20 | 3,183,285 | -0.89(-4.43%) |