Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.40 | 22.99 | 22.30 | 22.92 | 3,901,194 | +0.42(+1.86%) |
May 28, 2009 | 22.60 | 23.02 | 21.49 | 22.50 | 6,998,364 | -1.05(-4.48%) |
May 27, 2009 | 24.23 | 24.59 | 23.52 | 23.56 | 2,208,563 | -0.65(-2.70%) |
May 26, 2009 | 23.17 | 24.36 | 22.93 | 24.21 | 2,895,099 | +0.87(+3.73%) |
May 22, 2009 | 23.66 | 23.88 | 23.26 | 23.34 | 1,643,184 | -0.18(-0.78%) |
May 21, 2009 | 23.62 | 23.80 | 23.15 | 23.52 | 2,286,173 | -0.52(-2.16%) |
May 20, 2009 | 24.93 | 25.07 | 23.92 | 24.04 | 2,740,711 | -0.54(-2.21%) |
May 19, 2009 | 24.73 | 25.04 | 24.44 | 24.59 | 2,613,128 | -0.28(-1.11%) |
May 18, 2009 | 24.16 | 24.98 | 23.71 | 24.86 | 3,071,991 | +1.10(+4.61%) |
May 15, 2009 | 23.48 | 24.39 | 22.75 | 23.77 | 2,523,926 | +0.00(+0.00%) |
May 14, 2009 | 23.00 | 23.96 | 23.00 | 23.77 | 3,413,886 | +0.44(+1.87%) |
May 13, 2009 | 24.56 | 24.59 | 23.21 | 23.33 | 5,800,199 | -1.73(-6.91%) |
May 12, 2009 | 26.08 | 26.39 | 24.78 | 25.06 | 4,047,760 | -0.93(-3.57%) |
May 11, 2009 | 25.52 | 26.54 | 25.24 | 25.99 | 3,412,553 | -0.14(-0.54%) |
May 08, 2009 | 25.48 | 26.13 | 25.01 | 26.13 | 4,407,651 | +1.36(+5.47%) |
May 07, 2009 | 26.59 | 26.59 | 24.64 | 24.78 | 5,496,819 | -1.27(-4.88%) |
May 06, 2009 | 26.41 | 26.42 | 25.75 | 26.05 | 6,110,330 | -0.06(-0.22%) |
May 05, 2009 | 25.14 | 26.60 | 25.02 | 26.11 | 4,501,474 | +0.75(+2.97%) |
May 04, 2009 | 24.66 | 25.43 | 24.62 | 25.36 | 4,128,651 | +0.67(+2.71%) |
May 01, 2009 | 24.45 | 24.83 | 24.31 | 24.69 | 3,225,578 | -0.02(-0.07%) |
Apr 30, 2009 | 24.38 | 25.11 | 24.38 | 24.70 | 4,579,733 | +0.61(+2.54%) |
Apr 29, 2009 | 23.57 | 24.69 | 23.55 | 24.09 | 5,646,511 | +1.09(+4.73%) |
Apr 28, 2009 | 24.23 | 24.23 | 22.93 | 23.00 | 6,302,232 | -1.78(-7.19%) |
Apr 27, 2009 | 23.77 | 24.95 | 23.61 | 24.79 | 4,984,161 | +0.65(+2.70%) |
Apr 24, 2009 | 23.33 | 24.26 | 22.92 | 24.13 | 4,254,983 | +0.79(+3.37%) |
Apr 23, 2009 | 23.27 | 23.43 | 22.43 | 23.35 | 2,960,743 | +0.56(+2.46%) |
Apr 22, 2009 | 22.38 | 23.57 | 22.23 | 22.79 | 3,573,922 | -0.37(-1.59%) |
Apr 21, 2009 | 22.54 | 23.19 | 22.16 | 23.16 | 6,325,777 | +0.51(+2.25%) |
Apr 20, 2009 | 23.35 | 23.59 | 22.61 | 22.64 | 5,759,293 | -1.33(-5.55%) |
Apr 17, 2009 | 22.64 | 24.15 | 22.49 | 23.98 | 7,848,198 | +1.08(+4.71%) |
Apr 16, 2009 | 20.92 | 23.06 | 20.55 | 22.90 | 8,961,887 | +2.52(+12.36%) |
Apr 15, 2009 | 19.71 | 20.41 | 19.67 | 20.38 | 4,792,470 | +0.19(+0.95%) |
Apr 14, 2009 | 20.52 | 21.00 | 20.11 | 20.18 | 4,615,595 | -1.12(-5.26%) |
Apr 13, 2009 | 20.17 | 21.46 | 19.44 | 21.31 | 5,140,276 | +0.81(+3.96%) |
Apr 09, 2009 | 19.62 | 20.57 | 19.27 | 20.49 | 5,190,061 | +1.46(+7.70%) |
Apr 08, 2009 | 18.74 | 19.10 | 18.56 | 19.03 | 2,032,584 | +0.45(+2.43%) |
Apr 07, 2009 | 18.90 | 19.04 | 18.56 | 18.58 | 2,795,080 | -0.73(-3.77%) |
Apr 06, 2009 | 19.39 | 19.41 | 18.76 | 19.31 | 4,255,988 | -0.39(-2.00%) |
Apr 03, 2009 | 19.44 | 19.76 | 18.37 | 19.70 | 5,421,104 | +1.17(+6.32%) |
Apr 02, 2009 | 19.00 | 19.36 | 18.10 | 18.53 | 6,829,905 | +0.50(+2.79%) |
Apr 01, 2009 | 18.82 | 19.59 | 17.75 | 18.03 | 9,535,812 | -1.15(-6.02%) |
Mar 31, 2009 | 18.59 | 19.68 | 18.41 | 19.18 | 5,708,471 | +0.85(+4.66%) |
Mar 30, 2009 | 18.53 | 19.07 | 18.13 | 18.33 | 5,336,290 | -1.26(-6.45%) |
Mar 26, 2009 | 18.89 | 19.67 | 18.48 | 19.59 | 7,119,246 | +0.98(+5.26%) |
Mar 25, 2009 | 18.26 | 18.94 | 17.89 | 18.61 | 6,755,885 | +0.30(+1.65%) |
Mar 24, 2009 | 16.66 | 18.46 | 16.57 | 18.31 | 7,941,202 | +1.03(+5.96%) |
Mar 23, 2009 | 16.49 | 17.31 | 16.45 | 17.28 | 6,617,352 | +1.56(+9.96%) |
Mar 20, 2009 | 16.14 | 16.52 | 15.67 | 15.72 | 5,581,549 | -0.23(-1.47%) |
Mar 19, 2009 | 16.77 | 16.77 | 15.89 | 15.95 | 4,694,740 | -0.52(-3.13%) |
Mar 18, 2009 | 15.71 | 16.53 | 15.36 | 16.47 | 5,449,088 | +0.68(+4.33%) |
Mar 17, 2009 | 15.10 | 15.78 | 14.85 | 15.78 | 4,829,111 | +0.64(+4.20%) |
Mar 16, 2009 | 15.49 | 15.80 | 15.05 | 15.15 | 5,267,483 | -0.13(-0.88%) |
Mar 13, 2009 | 15.24 | 15.41 | 14.90 | 15.28 | 0 | +0.07(+0.44%) |
Mar 12, 2009 | 14.98 | 15.29 | 14.52 | 15.21 | 6,670,402 | +0.25(+1.68%) |
Mar 11, 2009 | 14.99 | 15.21 | 14.49 | 14.96 | 6,142,758 | -0.11(-0.72%) |
Mar 10, 2009 | 13.85 | 15.11 | 13.66 | 15.07 | 6,668,925 | +1.57(+11.66%) |
Mar 09, 2009 | 13.16 | 13.94 | 13.13 | 13.50 | 4,735,937 | +0.08(+0.56%) |
Mar 06, 2009 | 13.86 | 13.86 | 13.03 | 13.42 | 0 | -0.27(-1.96%) |
Mar 05, 2009 | 13.57 | 13.93 | 13.50 | 13.69 | 7,956,819 | -0.35(-2.50%) |
Mar 04, 2009 | 13.78 | 14.37 | 13.48 | 14.04 | 10,198,358 | +0.20(+1.45%) |