Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 24.64 | 25.28 | 24.19 | 25.17 | 4,836,384 | +0.65(+2.63%) |
May 28, 2009 | 23.87 | 24.66 | 23.52 | 24.53 | 5,662,223 | +1.15(+4.91%) |
May 27, 2009 | 24.71 | 24.76 | 23.27 | 23.38 | 5,350,876 | -1.43(-5.78%) |
May 26, 2009 | 23.52 | 24.82 | 23.38 | 24.81 | 5,887,661 | +1.14(+4.82%) |
May 22, 2009 | 23.43 | 24.16 | 23.12 | 23.67 | 4,061,941 | +0.30(+1.30%) |
May 21, 2009 | 23.19 | 23.63 | 22.94 | 23.37 | 6,932,742 | -0.34(-1.44%) |
May 20, 2009 | 24.53 | 24.90 | 23.52 | 23.71 | 5,488,734 | -0.42(-1.75%) |
May 19, 2009 | 24.48 | 24.86 | 24.05 | 24.13 | 4,567,155 | -0.73(-2.92%) |
May 18, 2009 | 23.44 | 24.89 | 23.38 | 24.86 | 5,866,699 | +1.93(+8.42%) |
May 15, 2009 | 23.12 | 23.32 | 22.75 | 22.93 | 5,508,073 | -0.23(-0.99%) |
May 14, 2009 | 22.53 | 23.36 | 22.40 | 23.16 | 5,822,818 | +0.43(+1.88%) |
May 13, 2009 | 23.61 | 23.97 | 22.59 | 22.73 | 6,433,959 | -1.47(-6.08%) |
May 12, 2009 | 23.96 | 24.71 | 23.27 | 24.20 | 6,952,107 | +0.64(+2.71%) |
May 11, 2009 | 24.53 | 24.71 | 23.53 | 23.56 | 7,213,300 | -1.84(-7.25%) |
May 08, 2009 | 24.30 | 25.40 | 23.92 | 25.40 | 7,458,466 | +1.48(+6.20%) |
May 07, 2009 | 25.66 | 25.92 | 23.70 | 23.92 | 8,681,528 | -1.52(-5.98%) |
May 06, 2009 | 25.25 | 25.57 | 24.69 | 25.44 | 7,363,464 | +0.22(+0.89%) |
May 05, 2009 | 25.12 | 25.54 | 24.95 | 25.22 | 6,821,848 | -0.40(-1.55%) |
May 04, 2009 | 24.22 | 25.85 | 23.75 | 25.61 | 7,786,193 | +1.77(+7.42%) |
May 01, 2009 | 23.66 | 24.19 | 23.60 | 23.84 | 3,897,391 | -0.06(-0.23%) |
Apr 30, 2009 | 24.64 | 24.87 | 23.73 | 23.90 | 7,121,679 | -0.34(-1.38%) |
Apr 29, 2009 | 23.27 | 24.33 | 23.18 | 24.23 | 6,554,785 | +1.04(+4.47%) |
Apr 28, 2009 | 23.45 | 23.66 | 22.98 | 23.20 | 5,103,963 | -0.83(-3.43%) |
Apr 27, 2009 | 23.71 | 24.33 | 23.52 | 24.02 | 9,636,736 | -0.30(-1.25%) |
Apr 24, 2009 | 23.70 | 24.77 | 23.21 | 24.33 | 9,423,401 | +0.34(+1.42%) |
Apr 23, 2009 | 23.05 | 24.18 | 22.74 | 23.99 | 8,251,715 | +1.33(+5.86%) |
Apr 22, 2009 | 22.88 | 23.86 | 22.52 | 22.66 | 11,799,212 | +0.17(+0.77%) |
Apr 21, 2009 | 20.05 | 22.50 | 19.88 | 22.49 | 8,530,547 | +2.08(+10.22%) |
Apr 20, 2009 | 21.41 | 21.72 | 20.39 | 20.40 | 9,136,177 | -1.66(-7.54%) |
Apr 17, 2009 | 21.60 | 22.45 | 21.18 | 22.06 | 7,338,965 | +0.45(+2.07%) |
Apr 16, 2009 | 21.23 | 21.89 | 20.72 | 21.62 | 5,768,910 | +0.53(+2.50%) |
Apr 15, 2009 | 20.39 | 21.27 | 19.79 | 21.09 | 5,583,868 | +0.94(+4.65%) |
Apr 14, 2009 | 21.09 | 21.42 | 20.08 | 20.15 | 7,790,983 | -0.97(-4.58%) |
Apr 13, 2009 | 20.28 | 21.28 | 20.08 | 21.12 | 7,772,801 | +0.24(+1.16%) |
Apr 09, 2009 | 19.16 | 20.90 | 18.71 | 20.88 | 12,548,435 | +2.58(+14.11%) |
Apr 08, 2009 | 18.04 | 18.61 | 17.89 | 18.30 | 6,940,258 | +0.38(+2.15%) |
Apr 07, 2009 | 18.71 | 18.91 | 17.88 | 17.91 | 7,111,121 | -1.42(-7.35%) |
Apr 06, 2009 | 19.64 | 19.79 | 19.07 | 19.33 | 5,236,004 | -0.67(-3.35%) |
Apr 03, 2009 | 19.23 | 20.01 | 18.57 | 20.00 | 7,255,772 | +0.87(+4.54%) |
Apr 02, 2009 | 18.57 | 19.46 | 18.26 | 19.13 | 9,882,425 | +1.12(+6.20%) |
Apr 01, 2009 | 17.39 | 18.21 | 17.04 | 18.02 | 7,497,046 | +0.11(+0.62%) |
Mar 31, 2009 | 17.29 | 18.12 | 17.01 | 17.91 | 9,319,888 | +0.92(+5.44%) |
Mar 30, 2009 | 17.41 | 17.87 | 16.91 | 16.98 | 7,199,033 | -1.65(-8.86%) |
Mar 26, 2009 | 17.60 | 18.79 | 17.50 | 18.63 | 10,376,093 | +1.14(+6.49%) |
Mar 25, 2009 | 17.06 | 17.81 | 16.53 | 17.50 | 10,529,027 | +0.93(+5.62%) |
Mar 24, 2009 | 17.81 | 17.92 | 16.50 | 16.57 | 8,056,658 | -1.68(-9.18%) |
Mar 23, 2009 | 16.60 | 18.43 | 15.99 | 18.24 | 9,780,062 | +2.80(+18.17%) |
Mar 20, 2009 | 15.96 | 16.22 | 15.21 | 15.44 | 8,025,753 | -0.29(-1.85%) |
Mar 19, 2009 | 18.01 | 18.16 | 15.72 | 15.73 | 9,859,908 | -1.89(-10.74%) |
Mar 18, 2009 | 16.13 | 17.71 | 15.77 | 17.62 | 9,768,450 | +1.28(+7.86%) |
Mar 17, 2009 | 15.60 | 16.62 | 15.29 | 16.34 | 6,683,065 | +0.87(+5.62%) |
Mar 16, 2009 | 16.65 | 16.91 | 15.44 | 15.47 | 6,664,556 | -0.94(-5.75%) |
Mar 13, 2009 | 16.40 | 16.49 | 15.14 | 16.41 | 7,783,411 | +0.03(+0.19%) |
Mar 12, 2009 | 15.51 | 16.45 | 15.03 | 16.38 | 10,654,449 | +1.00(+6.50%) |
Mar 11, 2009 | 15.12 | 15.58 | 14.55 | 15.38 | 11,749,405 | +0.23(+1.50%) |
Mar 10, 2009 | 13.18 | 15.15 | 13.08 | 15.15 | 14,257,368 | +2.15(+16.53%) |
Mar 09, 2009 | 12.76 | 13.21 | 12.60 | 13.00 | 7,271,676 | +0.06(+0.48%) |
Mar 06, 2009 | 13.30 | 13.32 | 12.34 | 12.94 | 12,075,592 | +0.04(+0.29%) |
Mar 05, 2009 | 13.38 | 13.51 | 12.70 | 12.91 | 16,766,129 | -0.77(-5.66%) |
Mar 04, 2009 | 13.59 | 14.07 | 12.98 | 13.68 | 9,478,236 | +0.36(+2.67%) |