Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.04 | 22.61 | 21.72 | 22.61 | 2,630,272 | +0.74(+3.37%) |
May 28, 2009 | 21.99 | 22.45 | 21.41 | 21.87 | 2,392,329 | -0.29(-1.33%) |
May 27, 2009 | 22.80 | 23.03 | 22.08 | 22.16 | 2,351,947 | -0.91(-3.93%) |
May 26, 2009 | 22.10 | 23.22 | 22.01 | 23.07 | 2,095,268 | +0.61(+2.72%) |
May 22, 2009 | 22.46 | 22.85 | 22.10 | 22.46 | 1,147,632 | +0.01(+0.07%) |
May 21, 2009 | 23.14 | 23.14 | 22.19 | 22.44 | 2,929,468 | -1.10(-4.69%) |
May 20, 2009 | 24.45 | 24.83 | 23.45 | 23.55 | 2,774,922 | -0.69(-2.86%) |
May 19, 2009 | 24.04 | 24.59 | 23.52 | 24.24 | 2,769,192 | +0.06(+0.24%) |
May 18, 2009 | 23.33 | 24.22 | 23.28 | 24.18 | 1,787,810 | +1.20(+5.22%) |
May 15, 2009 | 23.04 | 23.57 | 22.81 | 22.98 | 1,722,222 | -0.05(-0.22%) |
May 14, 2009 | 22.93 | 23.53 | 22.53 | 23.03 | 1,920,467 | +0.10(+0.42%) |
May 13, 2009 | 23.56 | 23.83 | 22.78 | 22.94 | 2,366,251 | -1.00(-4.18%) |
May 12, 2009 | 24.53 | 24.61 | 23.44 | 23.94 | 2,730,237 | -0.24(-0.97%) |
May 11, 2009 | 24.57 | 25.14 | 24.09 | 24.17 | 2,633,194 | -1.37(-5.36%) |
May 08, 2009 | 25.15 | 25.69 | 24.59 | 25.54 | 2,306,416 | +0.98(+3.99%) |
May 07, 2009 | 26.10 | 26.10 | 24.38 | 24.57 | 3,771,193 | -1.31(-5.07%) |
May 06, 2009 | 26.19 | 26.19 | 24.93 | 25.88 | 2,990,841 | +0.04(+0.14%) |
May 05, 2009 | 24.68 | 25.95 | 24.48 | 25.84 | 4,803,033 | +1.24(+5.06%) |
May 04, 2009 | 23.91 | 24.59 | 23.53 | 24.59 | 2,039,500 | +1.08(+4.57%) |
May 01, 2009 | 23.14 | 24.04 | 23.05 | 23.52 | 2,365,807 | +0.25(+1.08%) |
Apr 30, 2009 | 24.08 | 24.46 | 22.55 | 23.27 | 6,427,268 | -1.08(-4.45%) |
Apr 29, 2009 | 21.62 | 24.90 | 21.62 | 24.35 | 6,953,648 | +2.32(+10.53%) |
Apr 28, 2009 | 21.59 | 22.30 | 21.57 | 22.03 | 4,501,224 | -0.18(-0.80%) |
Apr 27, 2009 | 22.68 | 23.01 | 22.02 | 22.21 | 3,187,090 | -0.85(-3.70%) |
Apr 24, 2009 | 22.40 | 23.52 | 22.30 | 23.06 | 3,066,674 | +0.65(+2.89%) |
Apr 23, 2009 | 21.92 | 22.48 | 21.64 | 22.41 | 2,706,492 | +0.44(+2.01%) |
Apr 22, 2009 | 21.18 | 22.69 | 21.07 | 21.97 | 2,871,882 | +0.62(+2.90%) |
Apr 21, 2009 | 20.52 | 21.46 | 20.48 | 21.35 | 2,832,756 | +0.63(+3.02%) |
Apr 20, 2009 | 21.75 | 21.87 | 20.70 | 20.73 | 3,229,166 | -1.60(-7.16%) |
Apr 17, 2009 | 21.57 | 22.57 | 21.42 | 22.33 | 2,963,447 | +0.81(+3.77%) |
Apr 16, 2009 | 20.56 | 21.75 | 20.35 | 21.52 | 2,610,857 | +1.16(+5.72%) |
Apr 15, 2009 | 20.43 | 20.65 | 19.94 | 20.35 | 2,630,717 | -0.17(-0.83%) |
Apr 14, 2009 | 20.61 | 21.01 | 20.17 | 20.52 | 2,095,080 | -0.38(-1.80%) |
Apr 13, 2009 | 21.13 | 21.19 | 20.31 | 20.90 | 3,203,217 | -0.34(-1.60%) |
Apr 09, 2009 | 20.02 | 21.24 | 19.36 | 21.24 | 6,365,822 | +1.44(+7.29%) |
Apr 08, 2009 | 17.46 | 20.00 | 17.38 | 19.79 | 11,342,860 | +2.39(+13.71%) |
Apr 07, 2009 | 17.50 | 17.74 | 17.23 | 17.41 | 2,124,055 | -0.43(-2.40%) |
Apr 06, 2009 | 17.73 | 17.91 | 17.45 | 17.83 | 2,220,078 | -0.07(-0.37%) |
Apr 03, 2009 | 17.60 | 17.91 | 17.46 | 17.90 | 2,234,868 | +0.29(+1.63%) |
Apr 02, 2009 | 16.79 | 17.98 | 16.62 | 17.61 | 2,993,427 | +1.30(+7.95%) |
Apr 01, 2009 | 15.84 | 16.42 | 15.45 | 16.32 | 3,384,878 | +0.23(+1.42%) |
Mar 31, 2009 | 16.26 | 16.57 | 15.90 | 16.09 | 3,043,890 | +0.01(+0.09%) |
Mar 30, 2009 | 16.94 | 16.94 | 15.87 | 16.07 | 2,802,184 | -2.23(-12.19%) |
Mar 26, 2009 | 17.67 | 18.39 | 17.51 | 18.30 | 3,479,310 | +0.79(+4.50%) |
Mar 25, 2009 | 18.29 | 18.77 | 16.81 | 17.52 | 6,223,123 | -0.56(-3.10%) |
Mar 24, 2009 | 17.88 | 18.66 | 17.70 | 18.08 | 2,630,086 | -0.12(-0.65%) |
Mar 23, 2009 | 17.51 | 18.23 | 17.49 | 18.19 | 2,239,521 | +1.68(+10.17%) |
Mar 20, 2009 | 17.38 | 17.57 | 16.32 | 16.51 | 1,973,984 | -0.87(-5.00%) |
Mar 19, 2009 | 17.79 | 18.14 | 17.31 | 17.38 | 2,625,990 | -0.18(-1.05%) |
Mar 18, 2009 | 16.74 | 17.87 | 16.43 | 17.57 | 2,522,535 | +0.60(+3.56%) |
Mar 17, 2009 | 16.00 | 17.04 | 15.87 | 16.96 | 4,657,400 | +0.99(+6.23%) |
Mar 16, 2009 | 15.81 | 16.62 | 15.69 | 15.97 | 3,146,422 | +0.36(+2.31%) |
Mar 13, 2009 | 15.95 | 16.09 | 15.39 | 15.61 | 0 | -0.28(-1.76%) |
Mar 12, 2009 | 14.92 | 15.91 | 14.67 | 15.89 | 2,409,450 | +0.91(+6.10%) |
Mar 11, 2009 | 14.75 | 15.16 | 14.58 | 14.97 | 3,447,603 | +0.26(+1.75%) |
Mar 10, 2009 | 13.83 | 14.90 | 13.74 | 14.72 | 3,911,037 | +1.21(+8.94%) |
Mar 09, 2009 | 13.19 | 13.83 | 13.19 | 13.51 | 3,225,900 | -0.04(-0.33%) |
Mar 06, 2009 | 13.35 | 13.74 | 13.09 | 13.55 | 0 | +0.49(+3.78%) |
Mar 05, 2009 | 13.46 | 13.93 | 12.89 | 13.06 | 3,616,050 | -1.47(-10.09%) |
Mar 04, 2009 | 14.15 | 14.78 | 13.76 | 14.53 | 3,676,156 | +0.72(+5.23%) |