Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.67 | 21.25 | 20.41 | 21.25 | 1,107,594 | +0.74(+3.60%) |
May 28, 2009 | 20.88 | 20.89 | 19.71 | 20.51 | 1,451,904 | +0.02(+0.09%) |
May 27, 2009 | 21.03 | 21.10 | 20.38 | 20.49 | 1,655,310 | -0.65(-3.07%) |
May 26, 2009 | 20.28 | 21.30 | 20.28 | 21.14 | 1,565,318 | +0.80(+3.91%) |
May 22, 2009 | 20.96 | 21.34 | 20.25 | 20.35 | 895,001 | -0.49(-2.36%) |
May 21, 2009 | 20.40 | 21.26 | 20.21 | 20.84 | 1,037,462 | +0.02(+0.08%) |
May 20, 2009 | 21.66 | 22.10 | 20.66 | 20.82 | 1,280,488 | -0.53(-2.50%) |
May 19, 2009 | 21.73 | 21.80 | 21.04 | 21.35 | 1,342,393 | -0.45(-2.04%) |
May 18, 2009 | 20.60 | 21.94 | 20.32 | 21.80 | 1,897,101 | +1.53(+7.54%) |
May 15, 2009 | 21.16 | 21.40 | 20.08 | 20.27 | 1,928,386 | -1.74(-7.93%) |
May 14, 2009 | 21.02 | 22.41 | 20.77 | 22.02 | 1,625,844 | +1.17(+5.59%) |
May 13, 2009 | 21.89 | 22.07 | 20.69 | 20.85 | 1,482,524 | -1.57(-7.00%) |
May 12, 2009 | 22.02 | 23.05 | 21.56 | 22.42 | 1,941,078 | +0.39(+1.78%) |
May 11, 2009 | 22.36 | 22.72 | 21.97 | 22.03 | 1,699,207 | -0.93(-4.03%) |
May 08, 2009 | 21.94 | 23.04 | 21.75 | 22.95 | 2,067,743 | +1.55(+7.25%) |
May 07, 2009 | 23.33 | 23.33 | 21.11 | 21.40 | 1,462,582 | -1.58(-6.88%) |
May 06, 2009 | 22.67 | 22.99 | 21.54 | 22.98 | 1,473,286 | +0.68(+3.07%) |
May 05, 2009 | 22.77 | 23.05 | 21.96 | 22.30 | 1,319,029 | -0.87(-3.77%) |
May 04, 2009 | 21.59 | 23.25 | 21.28 | 23.17 | 1,493,571 | +2.01(+9.52%) |
May 01, 2009 | 21.63 | 21.69 | 20.99 | 21.16 | 1,351,962 | -0.50(-2.32%) |
Apr 30, 2009 | 23.04 | 23.09 | 21.34 | 21.66 | 2,016,038 | -1.24(-5.42%) |
Apr 29, 2009 | 22.34 | 23.08 | 22.11 | 22.90 | 1,552,217 | +0.80(+3.63%) |
Apr 28, 2009 | 20.69 | 22.44 | 20.63 | 22.10 | 1,355,432 | +1.04(+4.92%) |
Apr 27, 2009 | 21.87 | 22.17 | 20.49 | 21.06 | 1,511,715 | -1.51(-6.69%) |
Apr 24, 2009 | 21.61 | 23.13 | 21.21 | 22.57 | 1,782,663 | +1.03(+4.78%) |
Apr 23, 2009 | 21.05 | 21.72 | 20.23 | 21.54 | 1,307,430 | +0.59(+2.79%) |
Apr 22, 2009 | 21.01 | 22.17 | 20.70 | 20.96 | 2,030,107 | -0.60(-2.80%) |
Apr 21, 2009 | 17.98 | 21.57 | 17.57 | 21.56 | 3,336,128 | +2.40(+12.53%) |
Apr 20, 2009 | 20.35 | 20.71 | 19.11 | 19.16 | 1,960,816 | -1.89(-8.98%) |
Apr 17, 2009 | 20.78 | 21.62 | 19.99 | 21.05 | 1,420,684 | +0.23(+1.13%) |
Apr 16, 2009 | 19.89 | 21.65 | 18.89 | 20.82 | 2,055,634 | +1.14(+5.77%) |
Apr 15, 2009 | 18.15 | 19.74 | 17.96 | 19.68 | 1,696,483 | +1.43(+7.86%) |
Apr 14, 2009 | 19.17 | 19.59 | 18.23 | 18.25 | 1,996,165 | -1.53(-7.76%) |
Apr 13, 2009 | 19.71 | 20.26 | 18.92 | 19.78 | 1,256,416 | -0.57(-2.79%) |
Apr 09, 2009 | 19.02 | 20.40 | 18.92 | 20.35 | 2,119,095 | +1.98(+10.81%) |
Apr 08, 2009 | 17.98 | 18.53 | 17.80 | 18.36 | 1,115,561 | +0.51(+2.85%) |
Apr 07, 2009 | 18.88 | 19.06 | 17.79 | 17.85 | 1,694,597 | -1.48(-7.66%) |
Apr 06, 2009 | 19.44 | 19.62 | 18.52 | 19.33 | 1,572,118 | -0.43(-2.19%) |
Apr 03, 2009 | 18.25 | 19.80 | 17.84 | 19.77 | 2,057,315 | +1.43(+7.83%) |
Apr 02, 2009 | 17.89 | 18.58 | 17.67 | 18.33 | 2,120,893 | +0.63(+3.57%) |
Apr 01, 2009 | 17.52 | 17.88 | 17.18 | 17.70 | 1,764,218 | -0.35(-1.95%) |
Mar 31, 2009 | 17.04 | 18.14 | 16.86 | 18.05 | 2,393,144 | +1.39(+8.33%) |
Mar 30, 2009 | 16.38 | 16.97 | 16.17 | 16.66 | 1,548,167 | -1.39(-7.72%) |
Mar 26, 2009 | 17.69 | 18.09 | 16.99 | 18.06 | 1,939,765 | +0.67(+3.87%) |
Mar 25, 2009 | 17.39 | 17.79 | 16.06 | 17.38 | 1,881,197 | +0.41(+2.41%) |
Mar 24, 2009 | 18.21 | 18.73 | 16.86 | 16.97 | 2,016,279 | -1.86(-9.86%) |
Mar 23, 2009 | 17.43 | 18.87 | 17.33 | 18.83 | 2,432,966 | +2.67(+16.52%) |
Mar 20, 2009 | 17.04 | 17.50 | 16.13 | 16.16 | 1,674,619 | -0.84(-4.96%) |
Mar 19, 2009 | 18.74 | 18.90 | 16.99 | 17.00 | 1,534,426 | -1.55(-8.33%) |
Mar 18, 2009 | 17.74 | 18.56 | 17.00 | 18.55 | 2,217,896 | +0.63(+3.53%) |
Mar 17, 2009 | 17.19 | 17.93 | 16.97 | 17.92 | 2,139,106 | +0.77(+4.47%) |
Mar 16, 2009 | 17.71 | 18.24 | 16.72 | 17.15 | 2,301,262 | -0.28(-1.58%) |
Mar 13, 2009 | 17.57 | 17.62 | 16.82 | 17.43 | 0 | -0.07(-0.40%) |
Mar 12, 2009 | 15.91 | 17.58 | 15.47 | 17.50 | 1,664,513 | +1.42(+8.85%) |
Mar 11, 2009 | 16.39 | 16.65 | 15.80 | 16.07 | 1,874,091 | -0.09(-0.58%) |
Mar 10, 2009 | 14.53 | 16.24 | 14.32 | 16.17 | 2,091,236 | +2.10(+14.90%) |
Mar 09, 2009 | 13.63 | 14.12 | 13.30 | 14.07 | 1,016,466 | +0.19(+1.35%) |
Mar 06, 2009 | 13.65 | 14.05 | 13.01 | 13.88 | 0 | +0.38(+2.82%) |
Mar 05, 2009 | 13.96 | 14.08 | 13.41 | 13.50 | 1,381,429 | -0.70(-4.91%) |
Mar 04, 2009 | 13.97 | 14.53 | 13.58 | 14.20 | 1,282,287 | +0.06(+0.46%) |