Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.80 | 18.96 | 18.58 | 18.91 | 6,586,604 | +0.23(+1.21%) |
May 28, 2009 | 18.21 | 18.79 | 18.21 | 18.68 | 6,427,401 | +0.34(+1.84%) |
May 27, 2009 | 18.46 | 18.65 | 18.31 | 18.35 | 7,671,224 | -0.22(-1.18%) |
May 26, 2009 | 18.54 | 18.83 | 18.19 | 18.57 | 8,328,827 | -0.10(-0.55%) |
May 22, 2009 | 18.15 | 19.31 | 17.76 | 18.67 | 12,164,264 | +0.91(+5.11%) |
May 21, 2009 | 18.00 | 18.13 | 17.59 | 17.76 | 7,528,400 | -0.46(-2.53%) |
May 20, 2009 | 17.85 | 18.54 | 17.79 | 18.22 | 12,226,784 | +0.53(+2.99%) |
May 19, 2009 | 17.01 | 17.89 | 17.01 | 17.69 | 8,464,360 | +0.56(+3.29%) |
May 18, 2009 | 17.50 | 17.63 | 16.83 | 17.13 | 10,005,083 | -0.16(-0.95%) |
May 15, 2009 | 17.31 | 17.56 | 17.18 | 17.29 | 5,860,220 | -0.03(-0.16%) |
May 14, 2009 | 17.12 | 17.41 | 16.91 | 17.32 | 6,200,710 | +0.25(+1.45%) |
May 13, 2009 | 17.56 | 18.20 | 17.01 | 17.07 | 7,934,150 | -0.71(-4.02%) |
May 12, 2009 | 17.75 | 18.31 | 17.53 | 17.79 | 8,493,617 | +0.14(+0.82%) |
May 11, 2009 | 18.17 | 18.41 | 17.56 | 17.64 | 10,050,744 | -0.89(-4.78%) |
May 08, 2009 | 17.20 | 18.63 | 17.20 | 18.53 | 14,335,330 | +1.42(+8.30%) |
May 07, 2009 | 16.84 | 17.21 | 16.70 | 17.11 | 11,753,885 | +0.46(+2.73%) |
May 06, 2009 | 16.44 | 16.74 | 16.15 | 16.66 | 12,450,136 | +0.27(+1.68%) |
May 05, 2009 | 16.83 | 18.03 | 16.06 | 16.38 | 16,722,418 | -1.60(-8.90%) |
May 04, 2009 | 17.82 | 18.01 | 17.68 | 17.98 | 9,770,493 | +0.45(+2.59%) |
May 01, 2009 | 16.94 | 17.58 | 16.87 | 17.53 | 7,394,262 | +0.61(+3.61%) |
Apr 30, 2009 | 16.96 | 17.14 | 16.83 | 16.92 | 7,951,806 | +0.10(+0.57%) |
Apr 29, 2009 | 16.73 | 16.94 | 16.46 | 16.82 | 7,261,147 | +0.19(+1.16%) |
Apr 28, 2009 | 16.39 | 17.05 | 16.28 | 16.63 | 9,167,327 | +0.00(+0.00%) |
Apr 27, 2009 | 16.04 | 16.83 | 16.01 | 16.63 | 10,067,995 | +0.30(+1.81%) |
Apr 24, 2009 | 15.95 | 16.68 | 15.91 | 16.33 | 8,505,756 | +0.03(+0.17%) |
Apr 23, 2009 | 17.16 | 17.16 | 15.89 | 16.30 | 14,030,475 | -0.86(-5.00%) |
Apr 22, 2009 | 16.83 | 17.50 | 16.80 | 17.16 | 9,289,080 | +0.23(+1.34%) |
Apr 21, 2009 | 16.83 | 17.09 | 16.68 | 16.94 | 9,241,320 | +0.02(+0.12%) |
Apr 20, 2009 | 17.71 | 17.84 | 16.88 | 16.92 | 9,399,070 | -1.07(-5.96%) |
Apr 17, 2009 | 17.95 | 18.15 | 17.86 | 17.99 | 8,141,182 | +0.07(+0.38%) |
Apr 16, 2009 | 17.95 | 18.07 | 17.66 | 17.92 | 10,181,699 | +0.13(+0.73%) |
Apr 15, 2009 | 17.64 | 17.91 | 17.52 | 17.79 | 7,674,170 | +0.25(+1.41%) |
Apr 14, 2009 | 18.27 | 18.48 | 17.51 | 17.54 | 11,424,795 | -0.95(-5.13%) |
Apr 13, 2009 | 17.64 | 18.64 | 17.38 | 18.49 | 12,412,428 | +0.73(+4.10%) |
Apr 09, 2009 | 17.91 | 18.13 | 17.64 | 17.76 | 7,584,558 | +0.05(+0.27%) |
Apr 08, 2009 | 17.67 | 17.99 | 17.51 | 17.71 | 8,452,606 | +0.08(+0.47%) |
Apr 07, 2009 | 18.28 | 18.59 | 17.49 | 17.63 | 13,651,636 | -2.10(-10.62%) |
Apr 06, 2009 | 19.61 | 19.91 | 19.38 | 19.73 | 4,609,378 | -0.13(-0.66%) |
Apr 03, 2009 | 19.67 | 19.92 | 19.49 | 19.86 | 5,305,484 | +0.16(+0.84%) |
Apr 02, 2009 | 19.92 | 20.07 | 19.60 | 19.69 | 6,116,104 | +0.21(+1.09%) |
Apr 01, 2009 | 18.79 | 19.54 | 18.65 | 19.48 | 6,710,986 | +0.39(+2.05%) |
Mar 31, 2009 | 18.84 | 19.39 | 18.79 | 19.09 | 7,401,211 | +0.27(+1.46%) |
Mar 30, 2009 | 19.17 | 19.45 | 18.55 | 18.81 | 7,590,284 | -1.07(-5.39%) |
Mar 26, 2009 | 19.93 | 20.03 | 19.61 | 19.88 | 6,593,208 | +0.11(+0.56%) |
Mar 25, 2009 | 20.11 | 20.25 | 19.32 | 19.77 | 8,149,899 | -0.15(-0.76%) |
Mar 24, 2009 | 19.76 | 20.25 | 19.65 | 19.93 | 7,215,712 | -0.11(-0.55%) |
Mar 23, 2009 | 19.51 | 20.05 | 19.51 | 20.04 | 9,930,591 | +1.18(+6.27%) |
Mar 20, 2009 | 19.37 | 19.44 | 18.80 | 18.85 | 7,797,896 | -0.48(-2.49%) |
Mar 19, 2009 | 19.82 | 19.82 | 19.17 | 19.33 | 6,915,945 | -0.25(-1.26%) |
Mar 18, 2009 | 19.46 | 19.90 | 19.38 | 19.58 | 10,857,409 | -0.05(-0.25%) |
Mar 17, 2009 | 19.38 | 19.63 | 19.11 | 19.63 | 5,846,802 | +0.30(+1.53%) |
Mar 16, 2009 | 19.25 | 19.77 | 19.19 | 19.33 | 8,335,441 | +0.23(+1.19%) |
Mar 13, 2009 | 19.32 | 19.46 | 18.79 | 19.11 | 0 | -0.08(-0.43%) |
Mar 12, 2009 | 18.85 | 19.33 | 18.64 | 19.19 | 11,535,984 | +0.33(+1.75%) |
Mar 11, 2009 | 19.09 | 19.39 | 18.63 | 18.86 | 10,554,272 | -0.03(-0.18%) |
Mar 10, 2009 | 18.04 | 19.60 | 17.93 | 18.89 | 20,289,170 | +1.15(+6.47%) |
Mar 09, 2009 | 17.53 | 18.40 | 17.34 | 17.75 | 7,554,736 | -0.09(-0.50%) |
Mar 06, 2009 | 17.97 | 18.62 | 17.38 | 17.84 | 0 | +0.03(+0.19%) |
Mar 05, 2009 | 17.73 | 18.30 | 17.47 | 17.80 | 12,302,005 | -0.35(-1.93%) |
Mar 04, 2009 | 17.79 | 18.54 | 17.64 | 18.15 | 10,701,754 | +0.81(+4.67%) |