Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.99 | 24.85 | 23.63 | 24.80 | 1,221,015 | +1.12(+4.72%) |
May 28, 2009 | 23.99 | 24.34 | 22.90 | 23.68 | 1,002,062 | +0.04(+0.16%) |
May 27, 2009 | 24.03 | 24.82 | 23.53 | 23.64 | 1,692,756 | -0.47(-1.93%) |
May 26, 2009 | 22.67 | 24.23 | 22.37 | 24.11 | 1,861,709 | +1.18(+5.17%) |
May 22, 2009 | 22.94 | 23.62 | 22.85 | 22.93 | 947,199 | -0.11(-0.46%) |
May 21, 2009 | 23.21 | 23.52 | 22.64 | 23.03 | 940,388 | -0.50(-2.10%) |
May 20, 2009 | 24.92 | 25.30 | 23.47 | 23.53 | 1,331,711 | -0.99(-4.04%) |
May 19, 2009 | 24.37 | 25.04 | 24.30 | 24.52 | 1,246,151 | +0.24(+1.00%) |
May 18, 2009 | 23.15 | 24.45 | 23.15 | 24.28 | 2,332,607 | +1.65(+7.30%) |
May 15, 2009 | 22.78 | 23.60 | 22.39 | 22.62 | 1,682,460 | -0.54(-2.35%) |
May 14, 2009 | 22.37 | 23.25 | 21.76 | 23.17 | 2,171,300 | +1.07(+4.83%) |
May 13, 2009 | 23.11 | 23.29 | 21.93 | 22.10 | 2,676,812 | -1.74(-7.29%) |
May 12, 2009 | 24.54 | 24.96 | 23.21 | 23.84 | 1,732,530 | -0.77(-3.12%) |
May 11, 2009 | 25.74 | 25.92 | 24.47 | 24.61 | 1,793,890 | -1.84(-6.94%) |
May 08, 2009 | 24.51 | 26.52 | 24.14 | 26.44 | 2,352,434 | +2.58(+10.79%) |
May 07, 2009 | 25.56 | 25.92 | 23.76 | 23.87 | 2,090,694 | -1.51(-5.94%) |
May 06, 2009 | 25.94 | 26.04 | 24.65 | 25.37 | 1,722,471 | -0.03(-0.11%) |
May 05, 2009 | 25.13 | 26.06 | 24.01 | 25.40 | 1,686,595 | -0.40(-1.54%) |
May 04, 2009 | 24.65 | 25.94 | 24.65 | 25.80 | 2,088,560 | +1.96(+8.23%) |
May 01, 2009 | 24.11 | 24.59 | 23.55 | 23.84 | 1,296,746 | -0.32(-1.33%) |
Apr 30, 2009 | 23.70 | 24.83 | 23.70 | 24.16 | 1,725,656 | +0.65(+2.77%) |
Apr 29, 2009 | 23.35 | 23.57 | 22.96 | 23.51 | 2,675,543 | +0.25(+1.09%) |
Apr 28, 2009 | 22.94 | 23.80 | 22.91 | 23.26 | 1,348,523 | -0.11(-0.46%) |
Apr 27, 2009 | 24.30 | 24.61 | 23.03 | 23.36 | 2,198,700 | -1.65(-6.60%) |
Apr 24, 2009 | 23.43 | 25.22 | 23.09 | 25.01 | 2,522,167 | +1.62(+6.93%) |
Apr 23, 2009 | 22.42 | 23.39 | 21.61 | 23.39 | 2,565,664 | +0.75(+3.30%) |
Apr 22, 2009 | 21.97 | 23.85 | 21.95 | 22.64 | 3,362,348 | +0.28(+1.26%) |
Apr 21, 2009 | 20.17 | 22.36 | 20.13 | 22.36 | 3,429,446 | +1.98(+9.72%) |
Apr 20, 2009 | 21.17 | 21.76 | 20.29 | 20.38 | 2,486,756 | -1.60(-7.29%) |
Apr 17, 2009 | 21.86 | 22.33 | 21.57 | 21.98 | 1,790,482 | -0.06(-0.26%) |
Apr 16, 2009 | 22.07 | 22.44 | 20.88 | 22.04 | 1,971,919 | +0.15(+0.67%) |
Apr 15, 2009 | 20.73 | 21.90 | 20.39 | 21.90 | 2,729,861 | +1.27(+6.17%) |
Apr 14, 2009 | 21.19 | 21.84 | 20.55 | 20.62 | 3,111,289 | -0.99(-4.58%) |
Apr 13, 2009 | 21.36 | 21.86 | 20.66 | 21.61 | 2,307,960 | +0.12(+0.54%) |
Apr 09, 2009 | 19.97 | 21.52 | 19.66 | 21.50 | 3,101,084 | +2.36(+12.33%) |
Apr 08, 2009 | 18.77 | 19.27 | 18.56 | 19.14 | 1,723,690 | +0.68(+3.68%) |
Apr 07, 2009 | 18.17 | 18.63 | 17.92 | 18.46 | 2,922,095 | -0.01(-0.05%) |
Apr 06, 2009 | 18.46 | 18.86 | 17.89 | 18.47 | 1,417,475 | -0.33(-1.76%) |
Apr 03, 2009 | 18.18 | 18.80 | 17.59 | 18.80 | 2,979,790 | +0.60(+3.31%) |
Apr 02, 2009 | 17.03 | 18.37 | 15.87 | 18.20 | 3,145,976 | +1.55(+9.33%) |
Apr 01, 2009 | 15.90 | 16.78 | 15.62 | 16.64 | 2,043,647 | +0.39(+2.39%) |
Mar 31, 2009 | 16.06 | 16.35 | 15.63 | 16.25 | 2,533,958 | +0.47(+2.95%) |
Mar 30, 2009 | 16.04 | 16.26 | 15.72 | 15.79 | 2,693,344 | -0.76(-4.58%) |
Mar 26, 2009 | 16.19 | 16.59 | 15.86 | 16.55 | 2,885,914 | +0.43(+2.65%) |
Mar 25, 2009 | 15.16 | 16.18 | 15.16 | 16.12 | 3,200,340 | +1.10(+7.30%) |
Mar 24, 2009 | 15.49 | 15.70 | 14.92 | 15.02 | 2,828,874 | -0.87(-5.50%) |
Mar 23, 2009 | 15.13 | 15.92 | 15.07 | 15.90 | 3,661,559 | +1.73(+12.20%) |
Mar 20, 2009 | 15.14 | 15.28 | 14.11 | 14.17 | 2,719,077 | -1.37(-8.83%) |
Mar 19, 2009 | 15.76 | 15.87 | 14.96 | 15.54 | 2,837,719 | +0.16(+1.03%) |
Mar 18, 2009 | 15.01 | 15.48 | 14.99 | 15.38 | 7,341,455 | +0.14(+0.89%) |
Mar 17, 2009 | 14.91 | 15.28 | 14.63 | 15.24 | 3,910,666 | +0.25(+1.68%) |
Mar 16, 2009 | 15.56 | 16.16 | 14.91 | 14.99 | 2,985,413 | -0.53(-3.44%) |
Mar 13, 2009 | 15.27 | 15.72 | 15.06 | 15.53 | 0 | +0.14(+0.88%) |
Mar 12, 2009 | 15.08 | 15.49 | 14.91 | 15.39 | 3,179,926 | +0.25(+1.67%) |
Mar 11, 2009 | 15.44 | 15.51 | 14.93 | 15.14 | 2,092,412 | -0.22(-1.45%) |
Mar 10, 2009 | 15.19 | 15.44 | 14.82 | 15.36 | 3,724,144 | +0.50(+3.33%) |
Mar 09, 2009 | 15.11 | 15.38 | 14.57 | 14.87 | 1,458,227 | -0.35(-2.30%) |
Mar 06, 2009 | 15.24 | 15.55 | 14.41 | 15.22 | 0 | -0.17(-1.07%) |
Mar 05, 2009 | 15.78 | 15.97 | 15.17 | 15.38 | 2,242,036 | -0.67(-4.17%) |
Mar 04, 2009 | 16.10 | 16.39 | 15.80 | 16.05 | 2,079,646 | -0.15(-0.90%) |