Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.55 | 26.31 | 25.55 | 26.27 | 4,996,555 | +0.86(+3.38%) |
May 28, 2009 | 25.99 | 26.09 | 24.66 | 25.41 | 4,596,369 | -0.04(-0.16%) |
May 27, 2009 | 25.56 | 26.40 | 25.31 | 25.45 | 5,680,688 | -0.06(-0.24%) |
May 26, 2009 | 24.25 | 25.82 | 24.17 | 25.51 | 6,028,772 | +1.16(+4.76%) |
May 22, 2009 | 24.22 | 24.74 | 23.56 | 24.35 | 3,894,579 | +0.26(+1.08%) |
May 21, 2009 | 24.18 | 24.81 | 23.69 | 24.09 | 5,663,468 | -0.50(-2.03%) |
May 20, 2009 | 25.30 | 25.99 | 24.48 | 24.59 | 6,255,616 | -0.41(-1.64%) |
May 19, 2009 | 25.00 | 25.65 | 24.47 | 25.00 | 6,685,106 | +0.01(+0.04%) |
May 18, 2009 | 23.72 | 25.01 | 23.41 | 24.99 | 7,244,380 | +1.85(+7.99%) |
May 15, 2009 | 23.14 | 24.11 | 23.01 | 23.14 | 5,974,841 | -0.11(-0.47%) |
May 14, 2009 | 22.50 | 23.71 | 22.35 | 23.25 | 4,980,833 | +0.52(+2.29%) |
May 13, 2009 | 23.12 | 23.35 | 22.01 | 22.73 | 9,597,193 | -1.22(-5.09%) |
May 12, 2009 | 25.28 | 25.56 | 23.61 | 23.95 | 8,808,896 | -1.10(-4.39%) |
May 11, 2009 | 25.37 | 25.79 | 24.61 | 25.05 | 7,268,989 | -0.98(-3.76%) |
May 08, 2009 | 26.03 | 26.26 | 25.02 | 26.03 | 7,331,184 | +0.28(+1.07%) |
May 07, 2009 | 26.21 | 26.48 | 25.58 | 25.75 | 9,755,238 | -0.11(-0.41%) |
May 06, 2009 | 25.73 | 25.95 | 24.83 | 25.86 | 9,171,965 | +0.44(+1.73%) |
May 05, 2009 | 25.39 | 25.75 | 24.57 | 25.42 | 5,514,396 | -0.06(-0.24%) |
May 04, 2009 | 25.13 | 25.83 | 24.72 | 25.48 | 6,312,314 | +0.63(+2.54%) |
May 01, 2009 | 24.47 | 25.15 | 23.95 | 24.85 | 6,561,176 | +0.35(+1.43%) |
Apr 30, 2009 | 24.68 | 25.40 | 24.33 | 24.50 | 8,280,571 | +0.17(+0.70%) |
Apr 29, 2009 | 23.83 | 24.75 | 23.20 | 24.33 | 11,100,713 | +0.85(+3.62%) |
Apr 28, 2009 | 21.82 | 23.81 | 21.76 | 23.48 | 13,185,838 | +1.34(+6.05%) |
Apr 27, 2009 | 22.02 | 22.71 | 21.89 | 22.14 | 5,845,527 | -0.38(-1.69%) |
Apr 24, 2009 | 22.73 | 23.29 | 22.04 | 22.52 | 9,847,079 | +0.28(+1.26%) |
Apr 23, 2009 | 22.73 | 23.27 | 21.52 | 22.24 | 10,639,134 | -0.56(-2.46%) |
Apr 22, 2009 | 19.80 | 23.52 | 19.76 | 22.80 | 15,073,084 | +1.86(+8.88%) |
Apr 21, 2009 | 20.18 | 21.62 | 19.97 | 20.94 | 25,609,504 | +2.71(+14.87%) |
Apr 20, 2009 | 18.94 | 19.10 | 18.00 | 18.23 | 5,280,183 | -1.07(-5.54%) |
Apr 17, 2009 | 18.93 | 19.49 | 18.57 | 19.30 | 5,133,792 | +0.41(+2.17%) |
Apr 16, 2009 | 18.64 | 19.09 | 17.86 | 18.89 | 7,332,811 | +0.67(+3.68%) |
Apr 15, 2009 | 18.00 | 18.74 | 17.81 | 18.22 | 5,938,621 | -0.03(-0.16%) |
Apr 14, 2009 | 18.19 | 18.56 | 17.88 | 18.25 | 6,791,849 | -0.22(-1.19%) |
Apr 13, 2009 | 18.66 | 18.80 | 18.09 | 18.47 | 5,745,466 | -0.39(-2.07%) |
Apr 09, 2009 | 18.30 | 19.03 | 17.97 | 18.86 | 5,378,050 | +1.21(+6.86%) |
Apr 08, 2009 | 17.05 | 17.68 | 17.05 | 17.65 | 4,716,582 | +0.72(+4.25%) |
Apr 07, 2009 | 17.53 | 17.68 | 16.91 | 16.93 | 4,759,571 | -0.93(-5.21%) |
Apr 06, 2009 | 18.37 | 18.45 | 17.40 | 17.86 | 4,718,855 | -0.79(-4.24%) |
Apr 03, 2009 | 17.98 | 18.65 | 17.86 | 18.65 | 5,192,034 | +0.73(+4.07%) |
Apr 02, 2009 | 17.50 | 18.62 | 17.19 | 17.92 | 6,807,141 | +0.92(+5.41%) |
Apr 01, 2009 | 16.43 | 17.09 | 16.25 | 17.00 | 4,295,069 | +0.30(+1.80%) |
Mar 31, 2009 | 16.53 | 16.98 | 16.11 | 16.70 | 5,238,048 | +0.33(+2.02%) |
Mar 30, 2009 | 17.04 | 17.30 | 16.10 | 16.37 | 5,676,298 | -1.39(-7.83%) |
Mar 26, 2009 | 17.26 | 18.00 | 17.26 | 17.76 | 5,677,618 | +0.58(+3.38%) |
Mar 25, 2009 | 17.01 | 17.72 | 16.49 | 17.18 | 10,338,402 | +0.38(+2.26%) |
Mar 24, 2009 | 16.27 | 17.16 | 16.16 | 16.80 | 7,341,201 | +0.29(+1.76%) |
Mar 23, 2009 | 15.96 | 16.54 | 15.91 | 16.51 | 5,328,169 | +1.48(+9.85%) |
Mar 20, 2009 | 15.64 | 15.88 | 14.84 | 15.03 | 7,612,684 | -0.58(-3.72%) |
Mar 19, 2009 | 15.91 | 15.94 | 15.34 | 15.61 | 5,550,232 | -0.19(-1.20%) |
Mar 18, 2009 | 15.17 | 16.10 | 14.97 | 15.80 | 7,863,075 | +0.53(+3.47%) |
Mar 17, 2009 | 14.35 | 15.27 | 14.03 | 15.27 | 5,329,234 | +0.92(+6.41%) |
Mar 16, 2009 | 14.90 | 14.90 | 14.35 | 14.35 | 5,256,469 | -0.34(-2.31%) |
Mar 13, 2009 | 14.55 | 14.79 | 14.05 | 14.69 | 0 | +0.23(+1.59%) |
Mar 12, 2009 | 13.92 | 14.58 | 13.73 | 14.46 | 8,475,582 | +0.47(+3.36%) |
Mar 11, 2009 | 12.99 | 14.35 | 12.89 | 13.99 | 10,618,184 | +0.84(+6.39%) |
Mar 10, 2009 | 11.87 | 13.21 | 11.87 | 13.15 | 8,769,457 | +1.42(+12.11%) |
Mar 09, 2009 | 11.61 | 11.98 | 11.46 | 11.73 | 11,392,730 | -0.07(-0.59%) |
Mar 06, 2009 | 12.46 | 12.46 | 11.41 | 11.80 | 0 | -0.48(-3.91%) |
Mar 05, 2009 | 13.03 | 13.48 | 12.16 | 12.28 | 8,405,255 | -1.09(-8.15%) |
Mar 04, 2009 | 13.31 | 13.63 | 13.03 | 13.37 | 7,001,262 | +0.37(+2.85%) |