Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.68 | 25.95 | 25.29 | 25.65 | 2,148,451 | +0.80(+3.22%) |
May 28, 2009 | 24.35 | 24.92 | 23.95 | 24.85 | 2,380,542 | +0.86(+3.58%) |
May 27, 2009 | 24.73 | 25.00 | 23.95 | 23.99 | 2,330,440 | -0.81(-3.25%) |
May 26, 2009 | 23.68 | 25.00 | 23.66 | 24.80 | 5,688,062 | +0.83(+3.45%) |
May 22, 2009 | 24.33 | 24.46 | 23.97 | 23.97 | 2,832,414 | +0.01(+0.02%) |
May 21, 2009 | 23.77 | 23.99 | 23.52 | 23.96 | 1,869,487 | -0.62(-2.54%) |
May 20, 2009 | 24.51 | 25.32 | 24.45 | 24.59 | 2,498,296 | +0.05(+0.22%) |
May 19, 2009 | 24.45 | 24.91 | 24.27 | 24.54 | 2,112,905 | +0.57(+2.38%) |
May 18, 2009 | 23.12 | 23.99 | 23.12 | 23.96 | 1,780,327 | +1.25(+5.49%) |
May 15, 2009 | 23.01 | 23.33 | 22.50 | 22.72 | 1,939,574 | -0.27(-1.18%) |
May 14, 2009 | 22.38 | 23.10 | 22.37 | 22.99 | 2,223,893 | +0.37(+1.65%) |
May 13, 2009 | 22.90 | 23.13 | 22.41 | 22.62 | 3,153,662 | -1.54(-6.36%) |
May 12, 2009 | 24.48 | 24.60 | 23.50 | 24.15 | 2,753,146 | -0.33(-1.35%) |
May 11, 2009 | 24.22 | 24.69 | 24.05 | 24.48 | 3,254,373 | -0.96(-3.77%) |
May 08, 2009 | 24.74 | 25.51 | 24.60 | 25.44 | 2,435,890 | +1.13(+4.63%) |
May 07, 2009 | 25.15 | 25.44 | 24.03 | 24.32 | 3,531,771 | -0.85(-3.37%) |
May 06, 2009 | 24.39 | 25.35 | 24.33 | 25.16 | 8,468,874 | +1.36(+5.71%) |
May 05, 2009 | 24.26 | 24.29 | 23.41 | 23.80 | 1,682,635 | -0.31(-1.30%) |
May 04, 2009 | 23.23 | 24.21 | 23.23 | 24.12 | 1,562,819 | +1.09(+4.72%) |
May 01, 2009 | 22.47 | 23.30 | 22.38 | 23.03 | 1,025,371 | +0.72(+3.23%) |
Apr 30, 2009 | 22.42 | 22.93 | 22.14 | 22.31 | 2,288,894 | +0.05(+0.24%) |
Apr 29, 2009 | 21.48 | 22.52 | 21.43 | 22.26 | 3,052,210 | +1.03(+4.85%) |
Apr 28, 2009 | 21.20 | 21.62 | 21.12 | 21.23 | 4,068,610 | -0.44(-2.04%) |
Apr 27, 2009 | 21.55 | 22.00 | 21.46 | 21.67 | 2,339,694 | -0.90(-3.99%) |
Apr 24, 2009 | 22.41 | 22.97 | 22.30 | 22.57 | 3,643,210 | +0.37(+1.66%) |
Apr 23, 2009 | 21.79 | 22.34 | 21.68 | 22.21 | 5,949,426 | +0.54(+2.51%) |
Apr 22, 2009 | 20.71 | 21.95 | 20.61 | 21.66 | 10,124,082 | -0.04(-0.17%) |
Apr 21, 2009 | 20.50 | 21.73 | 20.44 | 21.70 | 3,352,650 | +0.90(+4.31%) |
Apr 20, 2009 | 21.11 | 21.21 | 20.65 | 20.80 | 2,794,298 | -1.62(-7.23%) |
Apr 17, 2009 | 22.31 | 22.61 | 22.10 | 22.42 | 1,711,474 | -0.46(-2.00%) |
Apr 16, 2009 | 22.70 | 23.17 | 22.18 | 22.88 | 2,404,982 | +0.12(+0.52%) |
Apr 15, 2009 | 22.03 | 22.83 | 22.02 | 22.77 | 2,341,391 | +0.20(+0.90%) |
Apr 14, 2009 | 22.53 | 23.29 | 22.35 | 22.56 | 1,471,966 | -0.53(-2.29%) |
Apr 13, 2009 | 22.19 | 23.33 | 21.98 | 23.09 | 950,281 | +0.79(+3.54%) |
Apr 09, 2009 | 22.32 | 22.38 | 22.05 | 22.30 | 1,230,179 | +0.71(+3.28%) |
Apr 08, 2009 | 21.77 | 21.84 | 20.98 | 21.59 | 1,979,016 | +0.23(+1.10%) |
Apr 07, 2009 | 21.20 | 21.85 | 21.14 | 21.36 | 1,969,266 | -0.96(-4.30%) |
Apr 06, 2009 | 22.13 | 22.51 | 21.80 | 22.32 | 1,950,655 | -1.11(-4.76%) |
Apr 03, 2009 | 23.09 | 23.66 | 22.87 | 23.43 | 2,321,343 | -0.23(-0.99%) |
Apr 02, 2009 | 23.35 | 24.21 | 23.18 | 23.67 | 4,891,604 | +1.97(+9.10%) |
Apr 01, 2009 | 20.50 | 21.79 | 20.44 | 21.69 | 2,056,393 | +0.60(+2.86%) |
Mar 31, 2009 | 21.27 | 21.63 | 20.91 | 21.09 | 1,705,464 | +0.94(+4.66%) |
Mar 30, 2009 | 20.06 | 20.22 | 19.81 | 20.15 | 1,663,693 | -3.09(-13.29%) |
Mar 26, 2009 | 22.68 | 23.31 | 22.36 | 23.24 | 3,583,536 | +1.13(+5.11%) |
Mar 25, 2009 | 21.76 | 22.65 | 21.49 | 22.11 | 3,364,802 | -0.15(-0.67%) |
Mar 24, 2009 | 22.62 | 22.88 | 22.24 | 22.26 | 3,831,148 | -1.70(-7.10%) |
Mar 23, 2009 | 23.39 | 23.96 | 23.29 | 23.96 | 2,811,008 | +2.26(+10.42%) |
Mar 20, 2009 | 21.76 | 22.40 | 21.65 | 21.70 | 2,684,823 | +0.04(+0.17%) |
Mar 19, 2009 | 21.79 | 22.15 | 21.39 | 21.66 | 3,500,484 | +1.13(+5.48%) |
Mar 18, 2009 | 19.57 | 20.69 | 19.01 | 20.54 | 2,114,781 | +0.46(+2.31%) |
Mar 17, 2009 | 19.45 | 20.10 | 19.10 | 20.07 | 2,542,881 | +0.12(+0.62%) |
Mar 16, 2009 | 20.22 | 20.57 | 19.89 | 19.95 | 2,533,674 | -0.29(-1.45%) |
Mar 13, 2009 | 20.53 | 20.58 | 20.01 | 20.24 | 0 | +0.44(+2.21%) |
Mar 12, 2009 | 18.91 | 19.86 | 18.64 | 19.81 | 4,188,895 | +0.17(+0.87%) |
Mar 11, 2009 | 19.18 | 19.87 | 18.96 | 19.63 | 7,084,736 | +1.02(+5.50%) |
Mar 10, 2009 | 18.06 | 18.77 | 17.99 | 18.61 | 2,634,136 | +1.53(+8.93%) |
Mar 09, 2009 | 16.69 | 17.73 | 16.69 | 17.09 | 3,240,033 | -0.43(-2.44%) |
Mar 06, 2009 | 17.87 | 18.27 | 17.11 | 17.51 | 0 | +1.06(+6.45%) |
Mar 05, 2009 | 16.56 | 17.15 | 16.32 | 16.45 | 2,246,503 | -1.22(-6.91%) |
Mar 04, 2009 | 16.96 | 18.00 | 16.92 | 17.67 | 4,552,102 | +2.43(+15.91%) |