Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.80 | 22.89 | 21.78 | 22.85 | 6,157,050 | +0.19(+0.85%) |
May 28, 2009 | 22.78 | 23.14 | 21.79 | 22.65 | 4,241,785 | -0.05(-0.21%) |
May 27, 2009 | 22.79 | 23.42 | 22.36 | 22.70 | 4,390,953 | +0.08(+0.36%) |
May 26, 2009 | 21.05 | 22.74 | 20.84 | 22.62 | 3,551,830 | +1.34(+6.32%) |
May 22, 2009 | 21.09 | 21.65 | 20.77 | 21.28 | 1,847,130 | +0.28(+1.34%) |
May 21, 2009 | 21.16 | 21.45 | 20.59 | 20.99 | 1,890,438 | -0.61(-2.83%) |
May 20, 2009 | 22.18 | 23.11 | 21.47 | 21.61 | 2,789,659 | -0.38(-1.72%) |
May 19, 2009 | 21.32 | 22.22 | 20.93 | 21.99 | 3,524,798 | +0.62(+2.90%) |
May 18, 2009 | 20.86 | 21.41 | 20.82 | 21.37 | 1,786,233 | +0.85(+4.12%) |
May 15, 2009 | 20.41 | 21.36 | 20.31 | 20.52 | 2,925,712 | +0.06(+0.31%) |
May 14, 2009 | 20.22 | 21.08 | 19.84 | 20.46 | 2,410,382 | +0.10(+0.47%) |
May 13, 2009 | 20.95 | 21.12 | 20.21 | 20.36 | 3,217,533 | -1.25(-5.78%) |
May 12, 2009 | 22.61 | 22.90 | 21.16 | 21.61 | 3,689,002 | -0.82(-3.66%) |
May 11, 2009 | 22.98 | 22.98 | 22.31 | 22.43 | 4,051,430 | -0.75(-3.23%) |
May 08, 2009 | 22.97 | 23.47 | 22.40 | 23.18 | 2,451,934 | +0.44(+1.95%) |
May 07, 2009 | 23.32 | 23.67 | 22.48 | 22.73 | 3,312,880 | -0.30(-1.29%) |
May 06, 2009 | 23.81 | 24.14 | 22.66 | 23.03 | 2,607,710 | -0.42(-1.79%) |
May 05, 2009 | 23.36 | 23.68 | 23.05 | 23.45 | 1,622,176 | -0.07(-0.31%) |
May 04, 2009 | 22.79 | 23.52 | 22.61 | 23.52 | 2,589,235 | +0.89(+3.95%) |
May 01, 2009 | 23.38 | 23.49 | 22.50 | 22.63 | 3,415,277 | -0.68(-2.90%) |
Apr 30, 2009 | 23.24 | 24.30 | 23.03 | 23.31 | 4,553,496 | +0.30(+1.30%) |
Apr 29, 2009 | 22.62 | 23.35 | 22.37 | 23.01 | 4,207,179 | +0.46(+2.04%) |
Apr 28, 2009 | 22.47 | 23.26 | 22.32 | 22.55 | 3,639,260 | -0.30(-1.30%) |
Apr 27, 2009 | 22.57 | 23.13 | 21.86 | 22.85 | 7,928,347 | -0.27(-1.18%) |
Apr 24, 2009 | 22.15 | 23.44 | 21.71 | 23.12 | 6,537,953 | +1.54(+7.13%) |
Apr 23, 2009 | 21.90 | 22.31 | 21.06 | 21.58 | 5,957,650 | -0.41(-1.87%) |
Apr 22, 2009 | 21.66 | 23.00 | 21.20 | 21.99 | 5,954,174 | +0.21(+0.96%) |
Apr 21, 2009 | 19.50 | 22.00 | 19.50 | 21.78 | 8,198,533 | +1.93(+9.74%) |
Apr 20, 2009 | 21.27 | 21.27 | 19.80 | 19.85 | 4,090,665 | -1.82(-8.40%) |
Apr 17, 2009 | 21.15 | 21.74 | 20.75 | 21.67 | 3,499,219 | +0.33(+1.55%) |
Apr 16, 2009 | 19.30 | 21.64 | 19.21 | 21.34 | 6,989,232 | +2.23(+11.67%) |
Apr 15, 2009 | 18.82 | 19.19 | 18.65 | 19.11 | 3,391,575 | +0.04(+0.21%) |
Apr 14, 2009 | 19.00 | 19.34 | 18.59 | 19.07 | 4,523,839 | +0.04(+0.21%) |
Apr 13, 2009 | 19.26 | 19.26 | 18.72 | 19.03 | 2,616,005 | -0.48(-2.44%) |
Apr 09, 2009 | 18.68 | 19.63 | 18.49 | 19.50 | 4,449,091 | +1.39(+7.69%) |
Apr 08, 2009 | 17.45 | 18.11 | 17.45 | 18.11 | 2,858,761 | +0.84(+4.85%) |
Apr 07, 2009 | 17.88 | 17.88 | 17.17 | 17.27 | 2,931,407 | -0.94(-5.17%) |
Apr 06, 2009 | 18.47 | 18.60 | 17.84 | 18.22 | 2,721,955 | -0.67(-3.54%) |
Apr 03, 2009 | 18.84 | 18.99 | 17.94 | 18.88 | 2,863,768 | +0.09(+0.47%) |
Apr 02, 2009 | 18.02 | 19.19 | 17.91 | 18.80 | 4,010,574 | +1.19(+6.77%) |
Apr 01, 2009 | 17.23 | 17.71 | 16.84 | 17.60 | 2,329,412 | +0.24(+1.39%) |
Mar 31, 2009 | 17.31 | 17.71 | 16.73 | 17.36 | 3,073,586 | +0.28(+1.65%) |
Mar 30, 2009 | 17.76 | 17.76 | 16.69 | 17.08 | 2,920,250 | -1.22(-6.69%) |
Mar 26, 2009 | 18.35 | 18.64 | 17.87 | 18.30 | 5,741,368 | +0.20(+1.11%) |
Mar 25, 2009 | 18.84 | 19.24 | 17.53 | 18.10 | 5,003,227 | -0.56(-2.98%) |
Mar 24, 2009 | 18.48 | 19.13 | 18.18 | 18.66 | 3,616,726 | -0.16(-0.86%) |
Mar 23, 2009 | 18.28 | 18.84 | 18.16 | 18.82 | 10,253,454 | +2.53(+15.52%) |
Mar 20, 2009 | 17.01 | 17.03 | 16.08 | 16.29 | 3,927,175 | -0.43(-2.55%) |
Mar 19, 2009 | 17.29 | 17.31 | 16.52 | 16.72 | 3,933,238 | -0.31(-1.80%) |
Mar 18, 2009 | 16.14 | 17.21 | 16.01 | 17.02 | 4,065,781 | +0.72(+4.39%) |
Mar 17, 2009 | 15.76 | 16.32 | 15.14 | 16.31 | 4,467,412 | +0.77(+4.92%) |
Mar 16, 2009 | 16.06 | 16.09 | 15.54 | 15.54 | 3,210,137 | -0.31(-1.93%) |
Mar 13, 2009 | 15.95 | 16.10 | 15.44 | 15.85 | 0 | +0.06(+0.36%) |
Mar 12, 2009 | 14.77 | 15.92 | 14.42 | 15.79 | 3,871,898 | +0.93(+6.29%) |
Mar 11, 2009 | 14.87 | 15.38 | 14.55 | 14.86 | 4,522,149 | +0.15(+1.04%) |
Mar 10, 2009 | 13.98 | 14.79 | 13.80 | 14.71 | 4,862,970 | +1.06(+7.79%) |
Mar 09, 2009 | 13.65 | 14.31 | 13.49 | 13.64 | 3,179,266 | -0.22(-1.57%) |
Mar 06, 2009 | 13.95 | 14.20 | 13.45 | 13.86 | 0 | +0.06(+0.47%) |
Mar 05, 2009 | 14.38 | 14.53 | 13.64 | 13.80 | 4,512,306 | -0.93(-6.29%) |
Mar 04, 2009 | 14.29 | 14.91 | 13.96 | 14.72 | 5,393,331 | +0.54(+3.80%) |