Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.95 | 19.12 | 18.73 | 19.06 | 6,532,860 | +0.23(+1.21%) |
May 28, 2009 | 18.36 | 18.94 | 18.36 | 18.84 | 6,374,956 | +0.34(+1.84%) |
May 27, 2009 | 18.61 | 18.80 | 18.46 | 18.50 | 7,608,631 | -0.22(-1.18%) |
May 26, 2009 | 18.69 | 18.98 | 18.34 | 18.72 | 8,260,868 | -0.10(-0.55%) |
May 22, 2009 | 18.30 | 19.47 | 17.91 | 18.82 | 12,065,009 | +0.91(+5.11%) |
May 21, 2009 | 18.15 | 18.28 | 17.73 | 17.91 | 7,466,972 | -0.46(-2.53%) |
May 20, 2009 | 18.00 | 18.69 | 17.94 | 18.37 | 12,127,019 | +0.53(+2.99%) |
May 19, 2009 | 17.15 | 18.04 | 17.15 | 17.84 | 8,395,295 | +0.57(+3.29%) |
May 18, 2009 | 17.64 | 17.78 | 16.97 | 17.27 | 9,923,447 | -0.17(-0.95%) |
May 15, 2009 | 17.46 | 17.70 | 17.33 | 17.44 | 5,812,404 | -0.03(-0.16%) |
May 14, 2009 | 17.26 | 17.55 | 17.05 | 17.46 | 6,150,115 | +0.25(+1.45%) |
May 13, 2009 | 17.70 | 18.35 | 17.15 | 17.21 | 7,869,411 | -0.72(-4.02%) |
May 12, 2009 | 17.89 | 18.46 | 17.67 | 17.94 | 8,424,313 | +0.15(+0.82%) |
May 11, 2009 | 18.32 | 18.57 | 17.71 | 17.79 | 9,968,735 | -0.89(-4.78%) |
May 08, 2009 | 17.34 | 18.79 | 17.34 | 18.68 | 14,218,361 | +1.43(+8.30%) |
May 07, 2009 | 16.98 | 17.35 | 16.83 | 17.25 | 11,657,980 | +0.46(+2.73%) |
May 06, 2009 | 16.58 | 16.88 | 16.28 | 16.79 | 12,348,549 | +0.28(+1.68%) |
May 05, 2009 | 16.97 | 18.18 | 16.20 | 16.52 | 16,585,972 | -1.61(-8.90%) |
May 04, 2009 | 17.97 | 18.16 | 17.83 | 18.13 | 9,690,770 | +0.46(+2.59%) |
May 01, 2009 | 17.08 | 17.73 | 17.01 | 17.67 | 7,333,928 | +0.62(+3.62%) |
Apr 30, 2009 | 17.10 | 17.28 | 16.97 | 17.06 | 7,886,923 | +0.10(+0.57%) |
Apr 29, 2009 | 16.87 | 17.08 | 16.60 | 16.96 | 7,201,900 | +0.19(+1.16%) |
Apr 28, 2009 | 16.52 | 17.19 | 16.42 | 16.76 | 9,092,527 | +0.00(+0.00%) |
Apr 27, 2009 | 16.17 | 16.97 | 16.14 | 16.76 | 9,985,845 | +0.30(+1.81%) |
Apr 24, 2009 | 16.08 | 16.82 | 16.04 | 16.47 | 8,436,354 | +0.03(+0.17%) |
Apr 23, 2009 | 17.30 | 17.30 | 16.02 | 16.44 | 13,915,994 | -0.87(-5.00%) |
Apr 22, 2009 | 16.97 | 17.64 | 16.94 | 17.30 | 9,213,286 | +0.23(+1.34%) |
Apr 21, 2009 | 16.97 | 17.23 | 16.81 | 17.08 | 9,165,916 | +0.02(+0.12%) |
Apr 20, 2009 | 17.85 | 17.98 | 17.02 | 17.06 | 9,322,378 | -1.08(-5.96%) |
Apr 17, 2009 | 18.09 | 18.30 | 18.01 | 18.14 | 8,074,755 | +0.07(+0.38%) |
Apr 16, 2009 | 18.09 | 18.22 | 17.80 | 18.07 | 10,098,622 | +0.13(+0.73%) |
Apr 15, 2009 | 17.78 | 18.06 | 17.66 | 17.94 | 7,611,552 | +0.25(+1.41%) |
Apr 14, 2009 | 18.42 | 18.63 | 17.66 | 17.69 | 11,331,574 | -0.96(-5.13%) |
Apr 13, 2009 | 17.78 | 18.79 | 17.52 | 18.64 | 12,311,148 | +0.73(+4.10%) |
Apr 09, 2009 | 18.06 | 18.27 | 17.78 | 17.91 | 7,522,672 | +0.05(+0.27%) |
Apr 08, 2009 | 17.82 | 18.14 | 17.65 | 17.86 | 8,383,637 | +0.08(+0.47%) |
Apr 07, 2009 | 18.43 | 18.74 | 17.63 | 17.78 | 13,540,245 | -2.11(-10.62%) |
Apr 06, 2009 | 19.77 | 20.07 | 19.54 | 19.89 | 4,571,767 | -0.13(-0.66%) |
Apr 03, 2009 | 19.83 | 20.08 | 19.65 | 20.02 | 5,262,194 | +0.17(+0.84%) |
Apr 02, 2009 | 20.08 | 20.23 | 19.76 | 19.85 | 6,066,200 | +0.21(+1.09%) |
Apr 01, 2009 | 18.95 | 19.70 | 18.81 | 19.64 | 6,656,228 | +0.39(+2.05%) |
Mar 31, 2009 | 19.00 | 19.55 | 18.95 | 19.24 | 7,340,821 | +0.28(+1.46%) |
Mar 30, 2009 | 19.33 | 19.61 | 18.70 | 18.97 | 7,528,351 | -1.08(-5.39%) |
Mar 26, 2009 | 20.10 | 20.19 | 19.77 | 20.05 | 6,539,411 | +0.11(+0.56%) |
Mar 25, 2009 | 20.28 | 20.42 | 19.48 | 19.94 | 8,083,400 | -0.15(-0.76%) |
Mar 24, 2009 | 19.92 | 20.42 | 19.81 | 20.09 | 7,156,835 | -0.11(-0.55%) |
Mar 23, 2009 | 19.67 | 20.21 | 19.67 | 20.20 | 9,849,562 | +1.19(+6.27%) |
Mar 20, 2009 | 19.53 | 19.60 | 18.95 | 19.01 | 7,734,269 | -0.48(-2.49%) |
Mar 19, 2009 | 19.99 | 19.99 | 19.33 | 19.49 | 6,859,514 | -0.25(-1.26%) |
Mar 18, 2009 | 19.62 | 20.06 | 19.54 | 19.74 | 10,768,818 | -0.05(-0.25%) |
Mar 17, 2009 | 19.54 | 19.79 | 19.27 | 19.79 | 5,799,095 | +0.30(+1.53%) |
Mar 16, 2009 | 19.41 | 19.94 | 19.35 | 19.49 | 8,267,428 | +0.23(+1.19%) |
Mar 13, 2009 | 19.48 | 19.62 | 18.94 | 19.27 | 0 | -0.08(-0.43%) |
Mar 12, 2009 | 19.00 | 19.49 | 18.79 | 19.35 | 11,441,856 | +0.33(+1.75%) |
Mar 11, 2009 | 19.24 | 19.55 | 18.78 | 19.02 | 10,468,154 | -0.03(-0.18%) |
Mar 10, 2009 | 18.18 | 19.76 | 18.07 | 19.05 | 20,123,622 | +1.16(+6.47%) |
Mar 09, 2009 | 17.68 | 18.55 | 17.48 | 17.89 | 7,493,093 | -0.09(-0.50%) |
Mar 06, 2009 | 18.12 | 18.77 | 17.52 | 17.98 | 0 | +0.03(+0.19%) |
Mar 05, 2009 | 17.88 | 18.45 | 17.62 | 17.95 | 12,201,627 | -0.35(-1.93%) |
Mar 04, 2009 | 17.94 | 18.70 | 17.79 | 18.30 | 10,614,433 | +0.82(+4.68%) |