Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.13 | 29.79 | 28.88 | 29.43 | 2,001,009 | +0.78(+2.74%) |
May 28, 2009 | 27.74 | 28.77 | 27.11 | 28.64 | 1,317,671 | +1.16(+4.24%) |
May 27, 2009 | 28.13 | 28.44 | 27.29 | 27.48 | 1,452,564 | -0.13(-0.46%) |
May 26, 2009 | 25.92 | 27.65 | 25.55 | 27.60 | 1,594,634 | +0.98(+3.69%) |
May 22, 2009 | 26.87 | 27.27 | 26.52 | 26.62 | 1,123,923 | -0.09(-0.34%) |
May 21, 2009 | 27.45 | 27.51 | 26.07 | 26.71 | 2,268,277 | -1.20(-4.30%) |
May 20, 2009 | 28.07 | 29.13 | 27.78 | 27.91 | 1,868,570 | +0.27(+0.98%) |
May 19, 2009 | 26.91 | 27.90 | 26.59 | 27.64 | 2,477,405 | +0.55(+2.03%) |
May 18, 2009 | 25.16 | 27.23 | 25.16 | 27.09 | 2,473,085 | +2.24(+9.00%) |
May 15, 2009 | 25.04 | 25.85 | 24.66 | 24.85 | 2,429,825 | -0.41(-1.61%) |
May 14, 2009 | 24.78 | 25.57 | 23.95 | 25.26 | 1,741,192 | +0.45(+1.82%) |
May 13, 2009 | 26.10 | 26.30 | 24.60 | 24.81 | 2,529,988 | -1.76(-6.62%) |
May 12, 2009 | 26.73 | 26.89 | 25.51 | 26.57 | 2,243,642 | +0.47(+1.80%) |
May 11, 2009 | 26.23 | 26.56 | 25.54 | 26.10 | 2,281,655 | -0.54(-2.03%) |
May 08, 2009 | 26.25 | 27.21 | 26.04 | 26.64 | 3,598,847 | +0.85(+3.29%) |
May 07, 2009 | 26.97 | 27.59 | 25.30 | 25.79 | 2,968,881 | -0.72(-2.72%) |
May 06, 2009 | 26.03 | 26.67 | 25.47 | 26.51 | 1,959,589 | +1.11(+4.37%) |
May 05, 2009 | 26.52 | 26.95 | 24.81 | 25.40 | 2,352,733 | -1.63(-6.04%) |
May 04, 2009 | 26.65 | 27.04 | 26.53 | 27.04 | 2,711,533 | +1.55(+6.09%) |
May 01, 2009 | 24.16 | 25.98 | 23.81 | 25.48 | 2,373,755 | +1.22(+5.02%) |
Apr 30, 2009 | 24.98 | 25.37 | 23.79 | 24.27 | 2,191,201 | -0.60(-2.43%) |
Apr 29, 2009 | 23.95 | 25.16 | 23.87 | 24.87 | 2,793,278 | +0.92(+3.84%) |
Apr 28, 2009 | 23.16 | 24.35 | 23.16 | 23.95 | 1,838,488 | +0.46(+1.96%) |
Apr 27, 2009 | 23.69 | 23.80 | 23.21 | 23.49 | 1,811,966 | -0.79(-3.27%) |
Apr 24, 2009 | 23.86 | 24.51 | 23.35 | 24.28 | 2,535,668 | +0.69(+2.94%) |
Apr 23, 2009 | 23.25 | 23.78 | 22.72 | 23.59 | 2,682,508 | +0.72(+3.16%) |
Apr 22, 2009 | 22.75 | 23.61 | 22.53 | 22.87 | 1,885,157 | -0.12(-0.51%) |
Apr 21, 2009 | 21.80 | 23.28 | 21.80 | 22.99 | 1,758,374 | +0.75(+3.37%) |
Apr 20, 2009 | 23.29 | 23.29 | 21.95 | 22.24 | 2,314,908 | -1.70(-7.09%) |
Apr 17, 2009 | 22.45 | 24.36 | 22.45 | 23.93 | 2,488,387 | +1.62(+7.28%) |
Apr 16, 2009 | 21.67 | 22.49 | 21.43 | 22.31 | 1,830,765 | +0.79(+3.69%) |
Apr 15, 2009 | 21.47 | 21.75 | 21.08 | 21.52 | 1,658,562 | -0.06(-0.29%) |
Apr 14, 2009 | 21.40 | 22.41 | 21.11 | 21.58 | 1,991,508 | -0.11(-0.50%) |
Apr 13, 2009 | 20.94 | 21.89 | 20.69 | 21.69 | 2,006,901 | +0.31(+1.43%) |
Apr 09, 2009 | 20.79 | 21.90 | 20.71 | 21.38 | 2,966,068 | +1.19(+5.90%) |
Apr 08, 2009 | 19.67 | 20.51 | 18.97 | 20.19 | 2,535,152 | +0.60(+3.09%) |
Apr 07, 2009 | 19.49 | 20.16 | 19.27 | 19.58 | 2,445,434 | -0.28(-1.41%) |
Apr 06, 2009 | 18.75 | 19.93 | 18.75 | 19.86 | 2,841,431 | +0.96(+5.06%) |
Apr 03, 2009 | 17.95 | 18.98 | 17.93 | 18.91 | 2,007,029 | +0.88(+4.90%) |
Apr 02, 2009 | 17.57 | 18.45 | 17.57 | 18.02 | 1,664,124 | +0.99(+5.83%) |
Apr 01, 2009 | 16.21 | 17.21 | 15.93 | 17.03 | 1,773,489 | +0.45(+2.72%) |
Mar 31, 2009 | 17.00 | 17.20 | 16.56 | 16.58 | 1,279,498 | -0.26(-1.55%) |
Mar 30, 2009 | 17.19 | 17.34 | 16.35 | 16.84 | 1,564,406 | -1.73(-9.33%) |
Mar 26, 2009 | 18.67 | 19.02 | 18.02 | 18.57 | 2,224,983 | +0.26(+1.43%) |
Mar 25, 2009 | 18.26 | 18.65 | 17.59 | 18.31 | 2,661,409 | +0.19(+1.05%) |
Mar 24, 2009 | 18.22 | 18.59 | 17.60 | 18.12 | 2,156,551 | -0.54(-2.90%) |
Mar 23, 2009 | 18.03 | 18.66 | 17.97 | 18.66 | 2,048,393 | +1.61(+9.47%) |
Mar 20, 2009 | 17.99 | 18.23 | 16.87 | 17.05 | 1,573,053 | -1.21(-6.64%) |
Mar 19, 2009 | 17.65 | 18.28 | 17.53 | 18.26 | 2,366,259 | +0.92(+5.33%) |
Mar 18, 2009 | 17.00 | 17.50 | 16.28 | 17.34 | 2,393,809 | -0.01(-0.05%) |
Mar 17, 2009 | 16.33 | 17.35 | 16.24 | 17.35 | 1,741,637 | +0.97(+5.89%) |
Mar 16, 2009 | 16.26 | 17.09 | 15.93 | 16.38 | 1,405,809 | +0.26(+1.62%) |
Mar 13, 2009 | 16.11 | 16.28 | 15.70 | 16.12 | 0 | +0.13(+0.79%) |
Mar 12, 2009 | 15.17 | 16.09 | 14.97 | 15.99 | 2,001,499 | +0.66(+4.29%) |
Mar 11, 2009 | 15.63 | 16.06 | 15.02 | 15.34 | 1,654,270 | -0.25(-1.62%) |
Mar 10, 2009 | 15.08 | 15.81 | 14.93 | 15.59 | 2,588,278 | +0.91(+6.21%) |
Mar 09, 2009 | 14.15 | 15.35 | 14.15 | 14.68 | 2,439,085 | +0.32(+2.20%) |
Mar 06, 2009 | 15.25 | 15.46 | 13.85 | 14.36 | 0 | -0.69(-4.56%) |
Mar 05, 2009 | 15.94 | 16.10 | 14.81 | 15.05 | 2,972,987 | -1.40(-8.50%) |
Mar 04, 2009 | 16.11 | 16.75 | 15.74 | 16.45 | 3,085,031 | +1.23(+8.06%) |