Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.47 | 29.54 | 28.42 | 29.11 | 1,307,472 | +0.02(+0.05%) |
May 28, 2009 | 29.26 | 29.76 | 28.39 | 29.09 | 1,416,107 | +0.30(+1.04%) |
May 27, 2009 | 28.53 | 29.93 | 28.53 | 28.79 | 1,971,196 | +0.15(+0.53%) |
May 26, 2009 | 27.05 | 28.89 | 26.71 | 28.64 | 1,175,233 | +1.20(+4.38%) |
May 22, 2009 | 28.03 | 28.33 | 27.43 | 27.44 | 862,150 | -0.21(-0.78%) |
May 21, 2009 | 28.40 | 28.56 | 27.31 | 27.65 | 1,104,454 | -1.46(-5.03%) |
May 20, 2009 | 28.81 | 30.33 | 28.81 | 29.12 | 2,064,719 | +0.84(+2.98%) |
May 19, 2009 | 27.54 | 28.99 | 27.28 | 28.27 | 1,267,731 | +0.84(+3.07%) |
May 18, 2009 | 25.77 | 27.43 | 25.60 | 27.43 | 1,339,836 | +2.11(+8.35%) |
May 15, 2009 | 25.78 | 26.29 | 25.04 | 25.31 | 1,276,602 | -0.36(-1.40%) |
May 14, 2009 | 25.32 | 26.08 | 24.34 | 25.67 | 1,633,055 | +0.48(+1.92%) |
May 13, 2009 | 27.12 | 27.12 | 25.01 | 25.19 | 1,744,431 | -2.49(-9.00%) |
May 12, 2009 | 28.17 | 28.17 | 26.50 | 27.68 | 1,170,875 | +0.18(+0.67%) |
May 11, 2009 | 28.05 | 28.18 | 27.15 | 27.50 | 1,741,184 | -1.43(-4.95%) |
May 08, 2009 | 28.13 | 29.34 | 27.82 | 28.93 | 932,235 | +1.07(+3.85%) |
May 07, 2009 | 29.32 | 29.49 | 27.31 | 27.86 | 1,479,645 | -1.12(-3.86%) |
May 06, 2009 | 29.14 | 29.34 | 27.97 | 28.98 | 1,164,549 | +0.47(+1.64%) |
May 05, 2009 | 29.08 | 29.43 | 27.77 | 28.51 | 1,990,652 | -0.83(-2.82%) |
May 04, 2009 | 28.02 | 29.46 | 28.02 | 29.34 | 1,658,791 | +1.54(+5.54%) |
May 01, 2009 | 26.91 | 28.76 | 26.71 | 27.80 | 1,350,935 | +0.80(+2.98%) |
Apr 30, 2009 | 26.66 | 27.35 | 26.10 | 26.99 | 1,267,397 | +0.92(+3.53%) |
Apr 29, 2009 | 25.07 | 26.33 | 24.89 | 26.07 | 2,097,195 | +1.23(+4.97%) |
Apr 28, 2009 | 24.33 | 25.37 | 23.77 | 24.84 | 2,487,983 | -0.98(-3.80%) |
Apr 27, 2009 | 26.43 | 27.18 | 25.21 | 25.82 | 1,581,766 | -1.55(-5.66%) |
Apr 24, 2009 | 25.47 | 27.86 | 25.30 | 27.37 | 2,570,005 | +1.91(+7.49%) |
Apr 23, 2009 | 26.30 | 26.30 | 23.83 | 25.46 | 4,992,884 | -2.52(-9.01%) |
Apr 22, 2009 | 28.36 | 29.56 | 27.67 | 27.98 | 3,204,425 | +0.42(+1.52%) |
Apr 21, 2009 | 26.78 | 28.81 | 26.65 | 27.56 | 2,532,337 | +0.54(+2.00%) |
Apr 20, 2009 | 27.75 | 28.30 | 26.64 | 27.02 | 2,183,508 | -1.36(-4.80%) |
Apr 17, 2009 | 27.48 | 28.65 | 26.61 | 28.39 | 1,979,427 | +1.06(+3.87%) |
Apr 16, 2009 | 26.47 | 27.53 | 25.61 | 27.33 | 1,508,765 | +1.15(+4.39%) |
Apr 15, 2009 | 25.90 | 26.30 | 25.10 | 26.18 | 1,173,399 | +0.31(+1.18%) |
Apr 14, 2009 | 26.73 | 27.05 | 25.50 | 25.87 | 2,139,636 | -1.13(-4.20%) |
Apr 13, 2009 | 25.68 | 27.33 | 24.95 | 27.01 | 1,656,659 | +0.94(+3.62%) |
Apr 09, 2009 | 25.16 | 26.24 | 24.36 | 26.07 | 1,561,137 | +1.94(+8.03%) |
Apr 08, 2009 | 23.65 | 24.43 | 23.32 | 24.13 | 1,597,499 | +0.66(+2.81%) |
Apr 07, 2009 | 23.39 | 23.73 | 23.03 | 23.47 | 1,876,430 | -0.12(-0.52%) |
Apr 06, 2009 | 23.18 | 23.77 | 22.82 | 23.59 | 1,495,875 | -0.54(-2.22%) |
Apr 03, 2009 | 23.15 | 24.15 | 22.80 | 24.13 | 2,499,782 | +0.96(+4.13%) |
Apr 02, 2009 | 21.86 | 24.27 | 21.28 | 23.17 | 2,558,320 | +1.68(+7.81%) |
Apr 01, 2009 | 19.47 | 21.78 | 19.14 | 21.49 | 2,859,193 | +1.32(+6.53%) |
Mar 31, 2009 | 20.34 | 20.88 | 20.07 | 20.17 | 2,074,596 | +0.29(+1.46%) |
Mar 30, 2009 | 20.69 | 20.69 | 19.47 | 19.88 | 1,447,964 | -2.39(-10.73%) |
Mar 26, 2009 | 21.51 | 22.51 | 21.42 | 22.27 | 1,888,692 | +1.23(+5.86%) |
Mar 25, 2009 | 20.31 | 21.89 | 20.11 | 21.04 | 1,891,664 | +0.82(+4.05%) |
Mar 24, 2009 | 19.58 | 20.88 | 19.22 | 20.22 | 1,697,511 | +0.15(+0.76%) |
Mar 23, 2009 | 19.85 | 20.07 | 19.64 | 20.07 | 1,587,851 | +2.01(+11.12%) |
Mar 20, 2009 | 19.15 | 19.36 | 17.81 | 18.06 | 1,663,522 | -1.08(-5.64%) |
Mar 19, 2009 | 18.76 | 20.34 | 18.73 | 19.14 | 2,822,579 | +0.93(+5.09%) |
Mar 18, 2009 | 17.06 | 18.50 | 16.71 | 18.21 | 2,717,710 | +1.01(+5.88%) |
Mar 17, 2009 | 17.50 | 17.52 | 16.27 | 17.20 | 3,117,688 | -0.98(-5.39%) |
Mar 16, 2009 | 18.45 | 18.77 | 18.14 | 18.18 | 3,376,691 | -0.02(-0.13%) |
Mar 13, 2009 | 17.81 | 18.36 | 17.26 | 18.20 | 0 | +0.67(+3.85%) |
Mar 12, 2009 | 17.78 | 17.78 | 16.59 | 17.53 | 3,725,573 | -0.38(-2.14%) |
Mar 11, 2009 | 17.81 | 19.13 | 17.42 | 17.91 | 3,653,878 | -1.03(-5.42%) |
Mar 10, 2009 | 17.32 | 19.02 | 17.25 | 18.94 | 2,826,905 | +2.04(+12.06%) |
Mar 09, 2009 | 17.00 | 17.69 | 16.55 | 16.90 | 2,283,092 | -0.29(-1.69%) |
Mar 06, 2009 | 17.20 | 17.79 | 16.26 | 17.19 | 0 | +0.37(+2.19%) |
Mar 05, 2009 | 17.21 | 17.58 | 16.59 | 16.83 | 2,127,774 | -1.05(-5.87%) |
Mar 04, 2009 | 17.78 | 18.60 | 17.50 | 17.88 | 2,738,765 | +2.69(+17.71%) |