Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.30 | 23.56 | 22.86 | 22.90 | 7,513,614 | +0.00(+0.00%) |
May 28, 2009 | 23.18 | 23.36 | 22.24 | 22.90 | 3,642,651 | -0.21(-0.92%) |
May 27, 2009 | 23.68 | 23.96 | 22.82 | 23.11 | 3,956,307 | -0.52(-2.21%) |
May 26, 2009 | 22.33 | 23.69 | 21.97 | 23.63 | 4,090,745 | +1.00(+4.40%) |
May 22, 2009 | 22.87 | 22.95 | 22.33 | 22.64 | 4,639,511 | -0.11(-0.47%) |
May 21, 2009 | 22.67 | 23.00 | 22.26 | 22.74 | 6,317,900 | -0.45(-1.95%) |
May 20, 2009 | 23.40 | 24.13 | 22.97 | 23.20 | 7,455,485 | +0.09(+0.40%) |
May 19, 2009 | 22.31 | 23.20 | 21.99 | 23.10 | 4,596,798 | +0.85(+3.84%) |
May 18, 2009 | 21.24 | 22.29 | 21.18 | 22.25 | 3,068,465 | +1.38(+6.63%) |
May 15, 2009 | 21.13 | 21.74 | 20.57 | 20.87 | 3,778,565 | -0.32(-1.50%) |
May 14, 2009 | 20.90 | 21.66 | 20.83 | 21.18 | 3,453,748 | +0.42(+2.01%) |
May 13, 2009 | 21.64 | 21.83 | 20.75 | 20.77 | 5,345,251 | -1.52(-6.81%) |
May 12, 2009 | 23.20 | 23.26 | 21.78 | 22.29 | 4,815,510 | -0.68(-2.95%) |
May 11, 2009 | 23.39 | 23.70 | 22.81 | 22.96 | 3,714,529 | -1.06(-4.41%) |
May 08, 2009 | 22.76 | 24.15 | 22.31 | 24.02 | 8,187,219 | +2.53(+11.76%) |
May 07, 2009 | 24.22 | 24.24 | 21.43 | 21.49 | 8,556,913 | -2.44(-10.18%) |
May 06, 2009 | 24.29 | 24.29 | 23.16 | 23.93 | 4,950,938 | -0.08(-0.32%) |
May 05, 2009 | 23.94 | 24.37 | 23.47 | 24.01 | 4,778,007 | -0.10(-0.41%) |
May 04, 2009 | 24.41 | 24.48 | 23.89 | 24.11 | 6,052,869 | +0.10(+0.41%) |
May 01, 2009 | 23.94 | 24.43 | 23.46 | 24.01 | 8,036,655 | +0.00(+0.00%) |
Apr 30, 2009 | 24.38 | 25.55 | 23.75 | 24.01 | 9,181,603 | +0.36(+1.52%) |
Apr 29, 2009 | 22.33 | 24.05 | 22.33 | 23.65 | 4,440,489 | +1.58(+7.17%) |
Apr 28, 2009 | 21.90 | 22.46 | 21.74 | 22.07 | 2,618,211 | -0.44(-1.95%) |
Apr 27, 2009 | 22.90 | 23.63 | 22.32 | 22.50 | 5,753,056 | -1.07(-4.52%) |
Apr 24, 2009 | 22.34 | 23.98 | 22.06 | 23.57 | 5,114,774 | +1.33(+5.97%) |
Apr 23, 2009 | 21.19 | 22.35 | 20.70 | 22.24 | 6,285,092 | +1.19(+5.67%) |
Apr 22, 2009 | 19.55 | 21.45 | 19.33 | 21.05 | 5,101,239 | +1.24(+6.27%) |
Apr 21, 2009 | 19.04 | 19.88 | 18.61 | 19.81 | 5,010,725 | +0.57(+2.97%) |
Apr 20, 2009 | 20.75 | 20.75 | 19.07 | 19.24 | 4,184,312 | -1.80(-8.56%) |
Apr 17, 2009 | 21.28 | 21.52 | 20.61 | 21.04 | 2,937,891 | -0.18(-0.83%) |
Apr 16, 2009 | 20.61 | 21.44 | 20.10 | 21.21 | 3,532,822 | +0.98(+4.85%) |
Apr 15, 2009 | 20.28 | 20.54 | 19.80 | 20.23 | 2,951,394 | -0.11(-0.56%) |
Apr 14, 2009 | 21.16 | 21.16 | 19.96 | 20.34 | 3,542,495 | -0.95(-4.48%) |
Apr 13, 2009 | 20.94 | 21.42 | 20.08 | 21.30 | 3,259,119 | +0.10(+0.47%) |
Apr 09, 2009 | 19.52 | 21.23 | 19.52 | 21.20 | 5,092,128 | +2.35(+12.48%) |
Apr 08, 2009 | 19.31 | 19.55 | 18.39 | 18.85 | 4,192,830 | -0.30(-1.55%) |
Apr 07, 2009 | 20.47 | 20.47 | 19.08 | 19.14 | 4,611,461 | -1.61(-7.76%) |
Apr 06, 2009 | 20.73 | 20.82 | 20.18 | 20.75 | 5,142,523 | -0.22(-1.04%) |
Apr 03, 2009 | 20.48 | 21.37 | 20.44 | 20.97 | 6,041,012 | +0.55(+2.70%) |
Apr 02, 2009 | 19.16 | 21.03 | 19.08 | 20.42 | 7,074,819 | +1.81(+9.75%) |
Apr 01, 2009 | 17.65 | 18.71 | 17.40 | 18.61 | 3,900,064 | +0.64(+3.54%) |
Mar 31, 2009 | 17.61 | 18.32 | 17.32 | 17.97 | 4,317,529 | +0.65(+3.75%) |
Mar 30, 2009 | 17.84 | 17.97 | 16.94 | 17.32 | 3,324,893 | -1.69(-8.91%) |
Mar 26, 2009 | 18.63 | 19.07 | 18.35 | 19.02 | 5,129,560 | +0.76(+4.18%) |
Mar 25, 2009 | 18.61 | 19.42 | 17.46 | 18.25 | 4,726,639 | -0.35(-1.90%) |
Mar 24, 2009 | 18.85 | 19.04 | 18.15 | 18.61 | 5,061,400 | -0.66(-3.41%) |
Mar 23, 2009 | 18.16 | 19.28 | 18.15 | 19.26 | 6,328,031 | +2.68(+16.18%) |
Mar 20, 2009 | 17.17 | 17.41 | 16.27 | 16.58 | 4,601,219 | -0.54(-3.18%) |
Mar 19, 2009 | 17.47 | 17.88 | 17.09 | 17.12 | 4,298,999 | -0.16(-0.93%) |
Mar 18, 2009 | 15.95 | 17.65 | 15.82 | 17.28 | 5,566,757 | +0.84(+5.14%) |
Mar 17, 2009 | 15.89 | 16.44 | 15.10 | 16.44 | 4,412,847 | +0.54(+3.42%) |
Mar 16, 2009 | 16.09 | 16.38 | 15.58 | 15.90 | 5,692,095 | -0.01(-0.04%) |
Mar 13, 2009 | 16.27 | 16.57 | 15.37 | 15.90 | 0 | -0.27(-1.66%) |
Mar 12, 2009 | 15.64 | 16.27 | 14.98 | 16.17 | 4,223,622 | +0.45(+2.88%) |
Mar 11, 2009 | 15.23 | 16.03 | 15.05 | 15.72 | 4,720,467 | +0.63(+4.16%) |
Mar 10, 2009 | 14.24 | 15.24 | 14.09 | 15.09 | 4,577,089 | +1.24(+8.98%) |
Mar 09, 2009 | 13.40 | 14.23 | 13.29 | 13.85 | 4,808,948 | +0.19(+1.40%) |
Mar 06, 2009 | 13.95 | 14.31 | 13.18 | 13.66 | 0 | -0.10(-0.72%) |
Mar 05, 2009 | 14.92 | 14.92 | 13.47 | 13.76 | 6,924,850 | -1.74(-11.21%) |
Mar 04, 2009 | 14.62 | 15.80 | 14.48 | 15.49 | 9,268,509 | +2.50(+19.24%) |