Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.00 | 26.42 | 25.95 | 26.38 | 13,335,660 | +0.56(+2.17%) |
May 28, 2009 | 25.47 | 25.98 | 25.30 | 25.82 | 14,413,360 | +0.71(+2.82%) |
May 27, 2009 | 24.74 | 25.50 | 24.56 | 25.11 | 13,922,190 | +0.38(+1.52%) |
May 26, 2009 | 23.65 | 24.86 | 23.65 | 24.74 | 12,664,180 | +0.75(+3.11%) |
May 22, 2009 | 24.25 | 24.43 | 23.65 | 23.99 | 7,846,640 | -0.06(-0.24%) |
May 21, 2009 | 24.32 | 24.40 | 23.70 | 24.05 | 12,330,950 | -0.66(-2.66%) |
May 20, 2009 | 24.85 | 25.48 | 24.42 | 24.70 | 14,862,000 | +0.01(+0.03%) |
May 19, 2009 | 24.51 | 24.91 | 24.16 | 24.70 | 13,237,460 | +0.34(+1.39%) |
May 18, 2009 | 23.90 | 24.44 | 23.43 | 24.36 | 13,847,320 | +0.86(+3.65%) |
May 15, 2009 | 23.36 | 23.88 | 23.23 | 23.50 | 9,156,090 | +0.04(+0.17%) |
May 14, 2009 | 23.05 | 23.66 | 22.95 | 23.46 | 13,860,160 | +0.36(+1.56%) |
May 13, 2009 | 23.77 | 24.07 | 22.98 | 23.10 | 15,861,750 | -1.02(-4.22%) |
May 12, 2009 | 24.18 | 24.34 | 23.60 | 24.12 | 14,761,240 | +0.16(+0.68%) |
May 11, 2009 | 24.11 | 24.48 | 23.70 | 23.95 | 16,343,920 | -0.65(-2.62%) |
May 08, 2009 | 25.00 | 25.20 | 23.76 | 24.60 | 22,876,960 | -0.10(-0.40%) |
May 07, 2009 | 25.77 | 25.80 | 24.30 | 24.70 | 24,548,760 | -0.87(-3.39%) |
May 06, 2009 | 25.16 | 25.70 | 24.78 | 25.57 | 23,632,250 | +0.59(+2.35%) |
May 05, 2009 | 24.80 | 24.98 | 24.27 | 24.98 | 15,669,970 | +0.16(+0.62%) |
May 04, 2009 | 23.84 | 24.83 | 23.66 | 24.82 | 21,947,420 | +1.26(+5.36%) |
May 01, 2009 | 23.40 | 23.82 | 23.09 | 23.56 | 13,282,180 | +0.27(+1.16%) |
Apr 30, 2009 | 23.20 | 23.64 | 22.98 | 23.29 | 21,424,670 | +0.56(+2.47%) |
Apr 29, 2009 | 22.32 | 22.95 | 22.00 | 22.73 | 25,028,060 | +0.61(+2.76%) |
Apr 28, 2009 | 22.95 | 23.66 | 21.73 | 22.12 | 50,772,448 | -0.37(-1.63%) |
Apr 27, 2009 | 21.67 | 22.52 | 21.56 | 22.49 | 23,676,870 | +0.73(+3.36%) |
Apr 24, 2009 | 21.54 | 21.99 | 20.96 | 21.75 | 22,776,240 | +0.50(+2.37%) |
Apr 23, 2009 | 21.38 | 21.59 | 20.84 | 21.25 | 14,921,210 | +0.42(+2.00%) |
Apr 22, 2009 | 20.43 | 21.80 | 20.27 | 20.83 | 23,371,360 | +0.38(+1.84%) |
Apr 21, 2009 | 19.55 | 20.50 | 19.46 | 20.46 | 13,611,780 | +0.46(+2.28%) |
Apr 20, 2009 | 20.50 | 20.78 | 19.77 | 20.00 | 19,140,750 | -1.01(-4.80%) |
Apr 17, 2009 | 19.94 | 21.11 | 19.93 | 21.01 | 25,189,790 | +0.66(+3.26%) |
Apr 16, 2009 | 19.75 | 20.49 | 19.33 | 20.34 | 26,564,320 | +0.74(+3.79%) |
Apr 15, 2009 | 19.57 | 19.76 | 18.91 | 19.60 | 15,305,870 | -0.19(-0.97%) |
Apr 14, 2009 | 20.29 | 20.39 | 19.60 | 19.80 | 17,147,490 | -0.15(-0.77%) |
Apr 13, 2009 | 18.95 | 20.07 | 18.80 | 19.95 | 22,253,810 | +0.92(+4.81%) |
Apr 09, 2009 | 18.90 | 19.34 | 18.18 | 19.03 | 22,387,500 | +0.77(+4.23%) |
Apr 08, 2009 | 18.00 | 18.49 | 17.77 | 18.26 | 16,894,750 | +0.52(+2.91%) |
Apr 07, 2009 | 18.25 | 18.39 | 17.71 | 17.74 | 16,967,080 | -0.90(-4.82%) |
Apr 06, 2009 | 18.50 | 18.75 | 18.11 | 18.64 | 11,337,290 | -0.11(-0.58%) |
Apr 03, 2009 | 18.50 | 19.00 | 18.00 | 18.75 | 15,381,380 | +0.26(+1.40%) |
Apr 02, 2009 | 18.34 | 19.00 | 18.22 | 18.49 | 25,323,840 | +1.02(+5.81%) |
Apr 01, 2009 | 17.43 | 17.83 | 17.10 | 17.48 | 13,642,220 | -0.18(-1.04%) |
Mar 31, 2009 | 17.68 | 18.04 | 17.25 | 17.66 | 16,007,380 | +0.36(+2.09%) |
Mar 30, 2009 | 17.70 | 17.78 | 16.95 | 17.30 | 20,566,210 | -1.34(-7.17%) |
Mar 26, 2009 | 18.85 | 19.23 | 18.51 | 18.64 | 21,668,010 | +0.26(+1.39%) |
Mar 25, 2009 | 19.31 | 19.49 | 17.86 | 18.38 | 34,220,200 | -0.45(-2.39%) |
Mar 24, 2009 | 18.64 | 19.77 | 18.45 | 18.83 | 36,935,620 | +0.57(+3.12%) |
Mar 23, 2009 | 18.33 | 18.79 | 17.80 | 18.26 | 21,586,070 | +0.74(+4.22%) |
Mar 20, 2009 | 17.64 | 17.70 | 17.24 | 17.52 | 12,169,650 | +0.00(+0.01%) |
Mar 19, 2009 | 17.55 | 17.80 | 17.18 | 17.52 | 11,750,960 | +0.02(+0.11%) |
Mar 18, 2009 | 17.27 | 17.59 | 16.97 | 17.50 | 22,687,940 | -0.04(-0.23%) |
Mar 17, 2009 | 15.99 | 17.58 | 15.80 | 17.54 | 26,738,820 | +1.41(+8.71%) |
Mar 16, 2009 | 17.09 | 17.18 | 16.08 | 16.13 | 25,784,790 | -1.13(-6.56%) |
Mar 13, 2009 | 17.08 | 17.62 | 16.70 | 17.27 | 17,460,200 | +0.33(+1.92%) |
Mar 12, 2009 | 16.92 | 17.09 | 16.36 | 16.94 | 17,602,220 | +0.12(+0.73%) |
Mar 11, 2009 | 16.68 | 17.21 | 16.05 | 16.82 | 27,055,490 | +0.16(+0.95%) |
Mar 10, 2009 | 16.13 | 16.79 | 15.95 | 16.66 | 23,579,670 | +1.15(+7.42%) |
Mar 09, 2009 | 15.37 | 16.34 | 15.28 | 15.51 | 16,700,560 | -0.19(-1.24%) |
Mar 06, 2009 | 16.11 | 16.36 | 15.11 | 15.70 | 21,375,490 | -0.45(-2.78%) |
Mar 05, 2009 | 16.06 | 16.49 | 15.80 | 16.15 | 31,452,770 | +0.42(+2.66%) |
Mar 04, 2009 | 15.20 | 16.35 | 15.17 | 15.73 | 38,329,848 | +2.01(+14.65%) |