Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.70 | 24.28 | 23.35 | 24.01 | 4,325,137 | +0.46(+1.95%) |
May 28, 2009 | 23.97 | 24.39 | 22.83 | 23.55 | 3,643,318 | -0.03(-0.11%) |
May 27, 2009 | 24.62 | 25.08 | 23.49 | 23.57 | 4,848,895 | -1.11(-4.49%) |
May 26, 2009 | 22.83 | 25.17 | 22.77 | 24.68 | 4,496,539 | +1.46(+6.28%) |
May 22, 2009 | 24.07 | 24.31 | 22.83 | 23.22 | 4,615,456 | -0.82(-3.40%) |
May 21, 2009 | 24.94 | 25.39 | 23.75 | 24.04 | 4,914,860 | -1.34(-5.28%) |
May 20, 2009 | 26.22 | 27.12 | 25.22 | 25.38 | 4,393,856 | -0.56(-2.17%) |
May 19, 2009 | 27.10 | 27.44 | 25.70 | 25.94 | 5,039,947 | -0.87(-3.26%) |
May 18, 2009 | 25.19 | 27.01 | 25.12 | 26.82 | 5,546,704 | +2.27(+9.23%) |
May 15, 2009 | 25.91 | 27.12 | 24.35 | 24.55 | 5,885,055 | -1.00(-3.90%) |
May 14, 2009 | 25.80 | 26.60 | 24.00 | 25.55 | 9,477,850 | -0.22(-0.85%) |
May 13, 2009 | 28.50 | 28.92 | 25.50 | 25.77 | 8,114,493 | -3.50(-11.95%) |
May 12, 2009 | 32.03 | 32.20 | 28.57 | 29.27 | 6,918,197 | -2.45(-7.72%) |
May 11, 2009 | 29.81 | 32.23 | 29.32 | 31.71 | 4,803,840 | +0.97(+3.16%) |
May 08, 2009 | 29.19 | 31.22 | 28.92 | 30.74 | 4,330,100 | +2.11(+7.35%) |
May 07, 2009 | 31.09 | 31.32 | 28.05 | 28.64 | 5,964,048 | -1.89(-6.18%) |
May 06, 2009 | 31.88 | 32.05 | 28.86 | 30.52 | 11,836,980 | -1.85(-5.72%) |
May 05, 2009 | 30.04 | 32.89 | 29.05 | 32.38 | 14,568,281 | +4.64(+16.75%) |
May 04, 2009 | 26.23 | 28.39 | 25.93 | 27.73 | 5,518,893 | +2.36(+9.32%) |
May 01, 2009 | 25.28 | 26.57 | 24.76 | 25.37 | 4,119,443 | -0.05(-0.18%) |
Apr 30, 2009 | 26.39 | 28.62 | 25.22 | 25.41 | 9,553,548 | +0.69(+2.80%) |
Apr 29, 2009 | 24.57 | 25.59 | 23.68 | 24.72 | 5,230,978 | +1.25(+5.33%) |
Apr 28, 2009 | 23.48 | 24.51 | 23.17 | 23.47 | 5,337,661 | -0.81(-3.34%) |
Apr 27, 2009 | 24.28 | 25.91 | 23.81 | 24.28 | 6,670,137 | -1.33(-5.19%) |
Apr 24, 2009 | 24.27 | 26.01 | 23.93 | 25.61 | 7,725,587 | +2.01(+8.51%) |
Apr 23, 2009 | 22.35 | 24.62 | 22.10 | 23.60 | 8,048,598 | +1.21(+5.41%) |
Apr 22, 2009 | 20.22 | 23.10 | 20.16 | 22.39 | 8,148,159 | +1.92(+9.40%) |
Apr 21, 2009 | 19.37 | 20.63 | 18.79 | 20.46 | 5,069,561 | +0.75(+3.78%) |
Apr 20, 2009 | 20.59 | 21.21 | 19.32 | 19.72 | 3,615,276 | -1.50(-7.08%) |
Apr 17, 2009 | 21.59 | 21.66 | 20.83 | 21.22 | 5,780,868 | -0.46(-2.12%) |
Apr 16, 2009 | 21.40 | 22.19 | 21.05 | 21.68 | 4,815,608 | +0.34(+1.61%) |
Apr 15, 2009 | 20.44 | 21.46 | 20.43 | 21.34 | 4,463,152 | +0.36(+1.70%) |
Apr 14, 2009 | 19.79 | 23.06 | 19.76 | 20.98 | 8,193,501 | +0.62(+3.02%) |
Apr 13, 2009 | 19.08 | 20.40 | 18.46 | 20.37 | 4,774,690 | +0.76(+3.87%) |
Apr 09, 2009 | 18.86 | 20.73 | 18.73 | 19.61 | 7,599,141 | +1.68(+9.36%) |
Apr 08, 2009 | 17.81 | 17.93 | 16.73 | 17.93 | 6,724,161 | +0.63(+3.63%) |
Apr 07, 2009 | 19.63 | 19.76 | 17.22 | 17.30 | 7,977,191 | -2.91(-14.39%) |
Apr 06, 2009 | 20.05 | 21.38 | 19.89 | 20.21 | 12,626,747 | +1.00(+5.23%) |
Apr 03, 2009 | 17.17 | 19.39 | 17.00 | 19.21 | 8,740,284 | +1.81(+10.43%) |
Apr 02, 2009 | 15.05 | 17.41 | 15.05 | 17.39 | 10,762,672 | +3.43(+24.59%) |
Apr 01, 2009 | 12.96 | 14.02 | 12.64 | 13.96 | 4,497,591 | +1.02(+7.91%) |
Mar 31, 2009 | 12.75 | 13.09 | 12.31 | 12.94 | 3,995,315 | +0.51(+4.06%) |
Mar 30, 2009 | 13.20 | 13.46 | 12.31 | 12.43 | 3,361,683 | -2.27(-15.46%) |
Mar 26, 2009 | 14.72 | 14.96 | 13.86 | 14.70 | 3,690,849 | +0.22(+1.52%) |
Mar 25, 2009 | 14.63 | 15.38 | 12.96 | 14.48 | 4,871,441 | -0.16(-1.06%) |
Mar 24, 2009 | 14.81 | 15.46 | 14.39 | 14.64 | 3,373,296 | -0.54(-3.54%) |
Mar 23, 2009 | 13.69 | 15.29 | 13.37 | 15.18 | 6,313,393 | +1.88(+14.13%) |
Mar 20, 2009 | 13.83 | 13.86 | 12.93 | 13.30 | 4,217,160 | -0.16(-1.20%) |
Mar 19, 2009 | 13.80 | 14.22 | 12.92 | 13.46 | 4,423,564 | -0.25(-1.84%) |
Mar 18, 2009 | 13.34 | 13.87 | 12.53 | 13.71 | 5,505,790 | +0.29(+2.17%) |
Mar 17, 2009 | 12.28 | 13.57 | 12.12 | 13.42 | 9,859,812 | +0.69(+5.45%) |
Mar 16, 2009 | 13.95 | 14.15 | 12.66 | 12.73 | 2,327,015 | -0.74(-5.53%) |
Mar 13, 2009 | 13.71 | 14.57 | 12.96 | 13.47 | 3,982,223 | +0.18(+1.36%) |
Mar 12, 2009 | 12.61 | 13.34 | 11.93 | 13.29 | 3,972,320 | +0.97(+7.89%) |
Mar 11, 2009 | 12.95 | 13.57 | 11.80 | 12.32 | 5,521,474 | -0.31(-2.46%) |
Mar 10, 2009 | 10.69 | 13.04 | 10.66 | 12.63 | 8,259,819 | +2.56(+25.40%) |
Mar 09, 2009 | 9.775 | 10.91 | 9.587 | 10.07 | 4,071,028 | +0.10(+0.97%) |
Mar 06, 2009 | 10.61 | 10.85 | 9.393 | 9.976 | 4,270,435 | -0.58(-5.46%) |
Mar 05, 2009 | 10.85 | 11.23 | 10.43 | 10.55 | 4,409,179 | -0.59(-5.29%) |
Mar 04, 2009 | 11.42 | 11.45 | 10.11 | 11.14 | 6,687,313 | -0.29(-2.55%) |