Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.25 | 19.09 | 17.94 | 18.88 | 4,008,801 | -1.07(-5.36%) |
May 28, 2009 | 20.14 | 20.25 | 19.59 | 19.95 | 1,372,855 | -0.06(-0.28%) |
May 27, 2009 | 20.33 | 20.48 | 19.98 | 20.01 | 1,187,093 | -0.41(-2.02%) |
May 26, 2009 | 19.66 | 20.55 | 19.59 | 20.42 | 1,783,626 | +0.51(+2.57%) |
May 22, 2009 | 20.08 | 20.19 | 19.77 | 19.91 | 1,252,781 | -0.08(-0.41%) |
May 21, 2009 | 20.42 | 20.43 | 19.86 | 19.99 | 1,639,406 | -0.56(-2.72%) |
May 20, 2009 | 20.49 | 21.03 | 20.49 | 20.55 | 1,236,547 | -0.19(-0.90%) |
May 19, 2009 | 20.40 | 20.90 | 20.38 | 20.74 | 1,067,182 | -0.02(-0.08%) |
May 18, 2009 | 20.51 | 20.76 | 20.25 | 20.76 | 1,272,887 | +0.54(+2.65%) |
May 15, 2009 | 20.38 | 20.42 | 20.04 | 20.22 | 1,364,094 | -0.13(-0.64%) |
May 14, 2009 | 20.21 | 20.47 | 20.16 | 20.35 | 1,559,473 | +0.24(+1.17%) |
May 13, 2009 | 20.55 | 20.91 | 20.01 | 20.12 | 1,560,286 | -0.52(-2.51%) |
May 12, 2009 | 20.93 | 21.04 | 20.43 | 20.63 | 1,550,456 | -0.19(-0.90%) |
May 11, 2009 | 20.90 | 21.14 | 20.76 | 20.82 | 1,532,349 | -0.28(-1.34%) |
May 08, 2009 | 21.04 | 21.25 | 20.82 | 21.11 | 1,789,408 | +0.29(+1.40%) |
May 07, 2009 | 21.04 | 21.15 | 20.66 | 20.81 | 2,284,301 | -0.12(-0.58%) |
May 06, 2009 | 21.19 | 21.21 | 20.59 | 20.93 | 1,440,290 | -0.08(-0.39%) |
May 05, 2009 | 20.87 | 21.04 | 20.71 | 21.02 | 1,750,321 | +0.08(+0.39%) |
May 04, 2009 | 20.82 | 21.06 | 20.66 | 20.93 | 1,512,059 | +0.06(+0.27%) |
May 01, 2009 | 21.49 | 21.49 | 20.63 | 20.88 | 1,462,151 | +0.07(+0.35%) |
Apr 30, 2009 | 20.73 | 21.35 | 20.65 | 20.81 | 2,951,171 | -0.15(-0.70%) |
Apr 29, 2009 | 21.47 | 21.49 | 20.81 | 20.95 | 2,490,721 | -0.06(-0.31%) |
Apr 28, 2009 | 21.39 | 21.39 | 20.85 | 21.02 | 2,012,589 | -0.26(-1.22%) |
Apr 27, 2009 | 21.31 | 21.71 | 21.12 | 21.28 | 1,987,312 | -0.48(-2.20%) |
Apr 24, 2009 | 21.49 | 21.93 | 21.32 | 21.75 | 1,944,913 | +0.40(+1.86%) |
Apr 23, 2009 | 21.30 | 21.38 | 20.70 | 21.36 | 2,326,828 | +0.02(+0.08%) |
Apr 22, 2009 | 21.10 | 21.78 | 20.76 | 21.34 | 1,945,310 | +0.09(+0.42%) |
Apr 21, 2009 | 20.85 | 21.30 | 20.73 | 21.25 | 1,659,974 | +0.37(+1.79%) |
Apr 20, 2009 | 21.17 | 21.54 | 20.72 | 20.88 | 1,632,196 | -0.62(-2.90%) |
Apr 17, 2009 | 21.45 | 21.62 | 21.11 | 21.50 | 1,747,026 | +0.06(+0.30%) |
Apr 16, 2009 | 21.01 | 21.54 | 20.76 | 21.44 | 1,571,257 | +0.56(+2.68%) |
Apr 15, 2009 | 20.09 | 20.91 | 20.08 | 20.88 | 1,910,611 | +0.52(+2.55%) |
Apr 14, 2009 | 20.76 | 20.81 | 20.15 | 20.36 | 2,096,530 | -0.51(-2.45%) |
Apr 13, 2009 | 20.81 | 20.94 | 20.55 | 20.87 | 1,295,733 | -0.15(-0.73%) |
Apr 09, 2009 | 20.57 | 21.06 | 20.20 | 21.02 | 1,707,675 | +0.79(+3.89%) |
Apr 08, 2009 | 20.31 | 20.31 | 19.87 | 20.24 | 1,500,706 | +0.18(+0.89%) |
Apr 07, 2009 | 20.46 | 20.46 | 19.91 | 20.06 | 1,777,034 | -0.65(-3.13%) |
Apr 06, 2009 | 20.68 | 20.75 | 20.13 | 20.71 | 1,734,518 | -0.04(-0.20%) |
Apr 03, 2009 | 20.03 | 20.88 | 20.03 | 20.75 | 1,986,606 | +0.01(+0.04%) |
Apr 02, 2009 | 20.15 | 20.94 | 19.99 | 20.74 | 3,421,787 | +0.83(+4.15%) |
Apr 01, 2009 | 19.86 | 20.16 | 19.42 | 19.91 | 2,651,358 | -0.13(-0.65%) |
Mar 31, 2009 | 19.97 | 20.30 | 19.72 | 20.04 | 1,986,673 | +0.27(+1.35%) |
Mar 30, 2009 | 20.07 | 20.14 | 19.56 | 19.78 | 2,203,757 | -1.18(-5.65%) |
Mar 26, 2009 | 20.29 | 20.98 | 20.11 | 20.96 | 2,417,140 | +0.93(+4.66%) |
Mar 25, 2009 | 19.95 | 20.55 | 19.48 | 20.03 | 2,540,083 | +0.13(+0.65%) |
Mar 24, 2009 | 19.89 | 20.30 | 19.71 | 19.90 | 2,092,933 | -0.15(-0.77%) |
Mar 23, 2009 | 19.46 | 20.08 | 18.77 | 20.05 | 2,868,688 | +1.45(+7.80%) |
Mar 20, 2009 | 19.01 | 19.19 | 18.10 | 18.60 | 3,169,809 | -0.19(-0.99%) |
Mar 19, 2009 | 17.52 | 19.99 | 17.43 | 18.79 | 4,523,505 | +1.01(+5.65%) |
Mar 18, 2009 | 17.09 | 17.92 | 16.93 | 17.78 | 2,608,449 | +0.59(+3.44%) |
Mar 17, 2009 | 16.67 | 17.22 | 16.60 | 17.19 | 2,161,268 | +0.51(+3.06%) |
Mar 16, 2009 | 17.04 | 17.42 | 16.65 | 16.68 | 1,911,842 | -0.31(-1.81%) |
Mar 13, 2009 | 16.74 | 17.00 | 16.48 | 16.99 | 1,975,675 | +0.28(+1.70%) |
Mar 12, 2009 | 15.96 | 16.74 | 15.79 | 16.70 | 1,879,044 | +0.79(+4.94%) |
Mar 11, 2009 | 15.92 | 16.05 | 15.67 | 15.92 | 2,280,378 | +0.36(+2.29%) |
Mar 10, 2009 | 15.38 | 15.57 | 14.91 | 15.56 | 1,941,487 | +0.84(+5.73%) |
Mar 09, 2009 | 14.89 | 15.19 | 14.68 | 14.72 | 1,714,779 | -0.25(-1.68%) |
Mar 06, 2009 | 15.23 | 15.37 | 14.67 | 14.97 | 2,438,215 | -0.11(-0.75%) |
Mar 05, 2009 | 15.54 | 15.68 | 15.06 | 15.08 | 2,567,513 | -0.70(-4.42%) |
Mar 04, 2009 | 15.79 | 15.93 | 15.56 | 15.78 | 2,678,589 | -0.15(-0.97%) |