Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.65 | 23.05 | 22.48 | 23.05 | 1,964,196 | +0.41(+1.83%) |
May 28, 2009 | 23.52 | 23.60 | 22.49 | 22.64 | 3,906,453 | -0.67(-2.87%) |
May 27, 2009 | 23.86 | 24.03 | 23.31 | 23.31 | 1,618,834 | -0.64(-2.69%) |
May 26, 2009 | 23.06 | 24.03 | 22.89 | 23.95 | 1,448,218 | +0.69(+2.95%) |
May 22, 2009 | 23.62 | 23.65 | 23.12 | 23.26 | 2,000,460 | -0.33(-1.40%) |
May 21, 2009 | 23.86 | 24.04 | 23.35 | 23.59 | 936,111 | -0.71(-2.93%) |
May 20, 2009 | 24.46 | 24.86 | 24.26 | 24.31 | 1,570,222 | -0.03(-0.14%) |
May 19, 2009 | 24.01 | 24.54 | 23.71 | 24.34 | 1,706,691 | +0.26(+1.09%) |
May 18, 2009 | 23.53 | 24.12 | 23.30 | 24.08 | 1,819,825 | +0.73(+3.12%) |
May 15, 2009 | 23.32 | 23.71 | 23.00 | 23.35 | 1,378,109 | -0.06(-0.25%) |
May 14, 2009 | 23.21 | 23.53 | 23.19 | 23.41 | 1,524,967 | +0.19(+0.84%) |
May 13, 2009 | 23.68 | 23.82 | 23.15 | 23.21 | 1,627,913 | -0.87(-3.62%) |
May 12, 2009 | 24.40 | 24.45 | 23.81 | 24.09 | 1,528,986 | -0.14(-0.56%) |
May 11, 2009 | 24.07 | 24.53 | 24.07 | 24.22 | 1,763,184 | -0.40(-1.62%) |
May 08, 2009 | 24.51 | 24.95 | 24.14 | 24.62 | 2,469,995 | +0.55(+2.27%) |
May 07, 2009 | 24.77 | 24.80 | 23.98 | 24.07 | 1,674,764 | -0.44(-1.78%) |
May 06, 2009 | 24.48 | 24.64 | 24.04 | 24.51 | 2,083,443 | -0.01(-0.03%) |
May 05, 2009 | 24.36 | 24.61 | 24.13 | 24.52 | 1,329,126 | +0.00(+0.00%) |
May 04, 2009 | 24.14 | 24.52 | 24.12 | 24.52 | 2,849,795 | +0.04(+0.17%) |
May 01, 2009 | 24.72 | 24.76 | 24.33 | 24.48 | 1,581,320 | -0.22(-0.89%) |
Apr 30, 2009 | 24.86 | 25.09 | 24.62 | 24.70 | 2,249,815 | +0.08(+0.31%) |
Apr 29, 2009 | 24.34 | 24.71 | 24.10 | 24.62 | 1,608,421 | +0.42(+1.75%) |
Apr 28, 2009 | 24.29 | 24.39 | 24.04 | 24.20 | 1,720,554 | -0.32(-1.31%) |
Apr 27, 2009 | 24.19 | 24.74 | 24.09 | 24.52 | 2,631,029 | +0.12(+0.49%) |
Apr 24, 2009 | 24.39 | 24.59 | 23.95 | 24.40 | 2,984,264 | +0.28(+1.16%) |
Apr 23, 2009 | 23.75 | 24.45 | 22.87 | 24.12 | 3,669,141 | +1.80(+8.04%) |
Apr 22, 2009 | 22.21 | 22.82 | 22.12 | 22.32 | 3,477,019 | -0.16(-0.72%) |
Apr 21, 2009 | 22.00 | 22.49 | 22.00 | 22.49 | 2,678,930 | +0.32(+1.45%) |
Apr 20, 2009 | 22.68 | 23.08 | 22.02 | 22.16 | 3,064,469 | -0.95(-4.10%) |
Apr 17, 2009 | 23.51 | 23.63 | 22.92 | 23.11 | 2,295,810 | -0.27(-1.16%) |
Apr 16, 2009 | 22.99 | 23.48 | 22.63 | 23.38 | 1,639,448 | +0.53(+2.30%) |
Apr 15, 2009 | 22.53 | 22.87 | 22.26 | 22.86 | 1,341,736 | +0.20(+0.90%) |
Apr 14, 2009 | 22.89 | 23.15 | 22.63 | 22.65 | 1,763,250 | -0.56(-2.41%) |
Apr 13, 2009 | 22.56 | 23.30 | 22.43 | 23.21 | 1,725,320 | +0.43(+1.90%) |
Apr 09, 2009 | 22.94 | 22.94 | 22.04 | 22.78 | 2,708,600 | +0.91(+4.18%) |
Apr 08, 2009 | 21.67 | 21.92 | 21.31 | 21.87 | 1,351,965 | +0.33(+1.53%) |
Apr 07, 2009 | 21.99 | 22.25 | 21.43 | 21.54 | 1,777,035 | -0.85(-3.78%) |
Apr 06, 2009 | 22.27 | 22.58 | 22.09 | 22.38 | 1,687,200 | -0.16(-0.71%) |
Apr 03, 2009 | 22.16 | 22.54 | 21.99 | 22.54 | 2,051,992 | +0.42(+1.91%) |
Apr 02, 2009 | 21.40 | 22.45 | 21.16 | 22.12 | 2,901,853 | +0.94(+4.44%) |
Apr 01, 2009 | 20.54 | 21.32 | 20.33 | 21.18 | 2,395,952 | +0.47(+2.29%) |
Mar 31, 2009 | 20.50 | 20.98 | 20.36 | 20.71 | 2,227,301 | +0.32(+1.58%) |
Mar 30, 2009 | 20.60 | 20.70 | 20.24 | 20.38 | 1,855,285 | -0.81(-3.84%) |
Mar 26, 2009 | 20.51 | 21.34 | 20.44 | 21.20 | 2,212,038 | +0.88(+4.34%) |
Mar 25, 2009 | 20.10 | 20.71 | 19.80 | 20.32 | 1,858,092 | +0.35(+1.74%) |
Mar 24, 2009 | 19.94 | 20.33 | 19.90 | 19.97 | 1,708,370 | -0.45(-2.20%) |
Mar 23, 2009 | 19.67 | 20.46 | 19.66 | 20.42 | 2,677,132 | +1.50(+7.92%) |
Mar 20, 2009 | 19.19 | 19.60 | 18.89 | 18.92 | 2,086,624 | -0.16(-0.84%) |
Mar 19, 2009 | 19.19 | 19.35 | 18.89 | 19.08 | 3,032,841 | +0.07(+0.37%) |
Mar 18, 2009 | 18.28 | 19.19 | 18.26 | 19.01 | 2,289,743 | +0.45(+2.40%) |
Mar 17, 2009 | 17.95 | 18.56 | 17.95 | 18.56 | 1,360,109 | +0.50(+2.77%) |
Mar 16, 2009 | 18.41 | 18.48 | 18.02 | 18.06 | 2,338,361 | -0.09(-0.51%) |
Mar 13, 2009 | 18.05 | 18.17 | 17.68 | 18.16 | 0 | +0.25(+1.37%) |
Mar 12, 2009 | 17.53 | 17.97 | 17.18 | 17.91 | 2,341,079 | +0.38(+2.17%) |
Mar 11, 2009 | 17.56 | 17.86 | 17.21 | 17.53 | 2,090,799 | -0.03(-0.14%) |
Mar 10, 2009 | 17.12 | 17.59 | 16.77 | 17.56 | 2,446,128 | +0.80(+4.75%) |
Mar 09, 2009 | 16.95 | 17.18 | 16.62 | 16.76 | 1,548,662 | -0.36(-2.08%) |
Mar 06, 2009 | 17.68 | 17.82 | 16.76 | 17.12 | 0 | -0.42(-2.41%) |
Mar 05, 2009 | 18.12 | 18.58 | 17.37 | 17.54 | 2,775,180 | -1.17(-6.25%) |
Mar 04, 2009 | 18.13 | 18.92 | 18.12 | 18.71 | 2,942,204 | +1.25(+7.18%) |