Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.73 | 20.11 | 19.68 | 20.10 | 8,415,882 | +0.34(+1.73%) |
May 28, 2009 | 19.62 | 19.91 | 19.62 | 19.76 | 7,350,396 | +0.10(+0.51%) |
May 27, 2009 | 19.88 | 19.92 | 19.63 | 19.66 | 5,899,644 | -0.20(-1.02%) |
May 26, 2009 | 19.60 | 19.97 | 19.37 | 19.86 | 5,670,728 | +0.18(+0.91%) |
May 22, 2009 | 19.67 | 19.77 | 19.51 | 19.68 | 4,697,620 | +0.02(+0.12%) |
May 21, 2009 | 19.73 | 19.84 | 19.45 | 19.66 | 6,421,064 | -0.18(-0.90%) |
May 20, 2009 | 19.78 | 20.05 | 19.78 | 19.84 | 10,815,051 | +0.08(+0.39%) |
May 19, 2009 | 19.84 | 19.91 | 19.70 | 19.76 | 8,431,487 | -0.15(-0.74%) |
May 18, 2009 | 19.77 | 19.91 | 19.56 | 19.91 | 6,029,257 | +0.19(+0.99%) |
May 15, 2009 | 19.92 | 19.92 | 19.59 | 19.71 | 7,559,460 | -0.16(-0.78%) |
May 14, 2009 | 20.01 | 20.04 | 19.80 | 19.87 | 5,814,799 | +0.02(+0.12%) |
May 13, 2009 | 19.66 | 20.09 | 19.66 | 19.84 | 8,662,812 | -0.05(-0.23%) |
May 12, 2009 | 19.73 | 19.98 | 19.52 | 19.89 | 6,779,175 | +0.32(+1.63%) |
May 11, 2009 | 19.76 | 19.77 | 19.56 | 19.57 | 5,931,113 | -0.34(-1.72%) |
May 08, 2009 | 19.86 | 19.98 | 19.67 | 19.91 | 7,238,519 | +0.33(+1.71%) |
May 07, 2009 | 19.32 | 19.75 | 19.20 | 19.58 | 11,468,062 | +0.38(+1.99%) |
May 06, 2009 | 19.45 | 19.45 | 19.03 | 19.20 | 8,532,330 | -0.12(-0.60%) |
May 05, 2009 | 19.10 | 19.32 | 19.05 | 19.31 | 7,277,475 | +0.22(+1.14%) |
May 04, 2009 | 18.81 | 19.17 | 18.81 | 19.10 | 4,252,107 | +0.31(+1.66%) |
May 01, 2009 | 18.79 | 18.86 | 18.61 | 18.79 | 6,341,953 | -0.03(-0.17%) |
Apr 30, 2009 | 18.83 | 19.08 | 18.68 | 18.82 | 7,717,894 | -0.02(-0.08%) |
Apr 29, 2009 | 18.77 | 18.99 | 18.64 | 18.83 | 8,842,062 | +0.07(+0.37%) |
Apr 28, 2009 | 18.72 | 18.96 | 18.64 | 18.76 | 4,854,901 | +0.07(+0.37%) |
Apr 27, 2009 | 18.68 | 18.82 | 18.58 | 18.69 | 5,494,621 | +0.20(+1.09%) |
Apr 24, 2009 | 18.46 | 18.66 | 18.40 | 18.49 | 4,658,901 | -0.02(-0.13%) |
Apr 23, 2009 | 18.52 | 18.53 | 18.12 | 18.51 | 4,288,567 | +0.02(+0.08%) |
Apr 22, 2009 | 18.40 | 18.68 | 18.40 | 18.50 | 6,686,305 | -0.21(-1.12%) |
Apr 21, 2009 | 18.77 | 18.96 | 18.57 | 18.71 | 8,801,090 | -0.17(-0.91%) |
Apr 20, 2009 | 18.94 | 19.24 | 18.79 | 18.88 | 9,459,467 | -0.37(-1.94%) |
Apr 17, 2009 | 19.07 | 19.34 | 19.03 | 19.25 | 6,012,331 | +0.22(+1.14%) |
Apr 16, 2009 | 18.97 | 19.17 | 18.80 | 19.03 | 4,926,894 | +0.09(+0.45%) |
Apr 15, 2009 | 18.83 | 19.03 | 18.68 | 18.95 | 4,188,981 | +0.11(+0.58%) |
Apr 14, 2009 | 19.03 | 19.05 | 18.82 | 18.84 | 3,613,487 | -0.09(-0.45%) |
Apr 13, 2009 | 18.75 | 19.02 | 18.75 | 18.93 | 5,362,069 | +0.15(+0.79%) |
Apr 09, 2009 | 19.06 | 19.06 | 18.73 | 18.78 | 5,016,448 | +0.09(+0.46%) |
Apr 08, 2009 | 18.70 | 18.81 | 18.57 | 18.69 | 4,277,534 | +0.12(+0.67%) |
Apr 07, 2009 | 18.57 | 18.78 | 18.40 | 18.57 | 10,872,160 | -0.21(-1.12%) |
Apr 06, 2009 | 18.44 | 18.89 | 18.44 | 18.78 | 5,626,394 | +0.18(+0.96%) |
Apr 03, 2009 | 19.07 | 19.10 | 18.48 | 18.60 | 8,218,673 | -0.31(-1.65%) |
Apr 02, 2009 | 19.22 | 19.22 | 18.84 | 18.91 | 13,758,300 | +0.08(+0.41%) |
Apr 01, 2009 | 18.61 | 18.94 | 18.40 | 18.83 | 8,786,092 | -0.01(-0.04%) |
Mar 31, 2009 | 19.02 | 19.21 | 18.83 | 18.84 | 10,741,882 | +0.07(+0.37%) |
Mar 30, 2009 | 18.68 | 18.85 | 18.53 | 18.77 | 6,451,212 | -0.31(-1.63%) |
Mar 26, 2009 | 19.03 | 19.16 | 18.79 | 19.08 | 8,699,403 | +0.21(+1.11%) |
Mar 25, 2009 | 18.75 | 19.09 | 18.54 | 18.87 | 5,489,286 | +0.12(+0.66%) |
Mar 24, 2009 | 18.87 | 19.07 | 18.66 | 18.75 | 7,762,633 | -0.25(-1.31%) |
Mar 23, 2009 | 18.69 | 19.07 | 18.67 | 19.00 | 6,514,988 | +0.67(+3.65%) |
Mar 20, 2009 | 18.41 | 18.60 | 18.26 | 18.33 | 6,208,878 | -0.13(-0.72%) |
Mar 19, 2009 | 19.12 | 19.12 | 18.26 | 18.46 | 11,950,341 | -0.44(-2.31%) |
Mar 18, 2009 | 18.69 | 19.24 | 18.69 | 18.89 | 8,789,916 | +0.03(+0.16%) |
Mar 17, 2009 | 18.54 | 18.90 | 18.44 | 18.86 | 5,796,460 | +0.29(+1.55%) |
Mar 16, 2009 | 18.95 | 19.03 | 18.58 | 18.58 | 8,911,449 | -0.20(-1.08%) |
Mar 13, 2009 | 18.33 | 18.89 | 18.27 | 18.78 | 0 | +0.61(+3.34%) |
Mar 12, 2009 | 17.24 | 18.23 | 17.24 | 18.17 | 11,555,133 | +0.85(+4.90%) |
Mar 11, 2009 | 17.84 | 17.92 | 17.30 | 17.32 | 13,835,401 | -0.32(-1.81%) |
Mar 10, 2009 | 17.17 | 17.67 | 17.16 | 17.64 | 10,188,710 | +0.61(+3.61%) |
Mar 09, 2009 | 17.13 | 17.37 | 16.89 | 17.03 | 9,072,573 | -0.32(-1.84%) |
Mar 06, 2009 | 17.13 | 17.35 | 16.83 | 17.35 | 0 | +0.36(+2.11%) |
Mar 05, 2009 | 17.47 | 17.66 | 16.96 | 16.99 | 5,098,468 | -0.58(-3.28%) |
Mar 04, 2009 | 17.71 | 17.77 | 17.13 | 17.56 | 7,596,094 | +0.45(+2.64%) |