Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.14 | 29.52 | 28.18 | 28.77 | 967,135 | +0.28(+0.99%) |
May 28, 2009 | 27.04 | 28.58 | 26.49 | 28.49 | 1,103,812 | +2.05(+7.75%) |
May 27, 2009 | 26.53 | 27.53 | 25.91 | 26.44 | 1,632,517 | +0.37(+1.42%) |
May 26, 2009 | 25.06 | 26.14 | 24.49 | 26.07 | 958,052 | +0.50(+1.94%) |
May 22, 2009 | 26.29 | 26.63 | 25.56 | 25.57 | 866,329 | -0.46(-1.75%) |
May 21, 2009 | 26.96 | 27.01 | 25.65 | 26.03 | 1,073,202 | -1.71(-6.16%) |
May 20, 2009 | 27.69 | 28.90 | 27.37 | 27.74 | 1,073,752 | +0.74(+2.73%) |
May 19, 2009 | 25.52 | 27.58 | 25.51 | 27.00 | 1,299,677 | +1.08(+4.16%) |
May 18, 2009 | 24.91 | 26.09 | 24.87 | 25.92 | 791,234 | +1.60(+6.59%) |
May 15, 2009 | 25.38 | 25.86 | 23.94 | 24.32 | 842,007 | -1.40(-5.44%) |
May 14, 2009 | 24.80 | 25.92 | 24.16 | 25.72 | 1,303,916 | +0.58(+2.32%) |
May 13, 2009 | 26.57 | 26.94 | 24.93 | 25.14 | 1,551,002 | -2.52(-9.10%) |
May 12, 2009 | 28.00 | 28.26 | 27.04 | 27.65 | 792,701 | +0.10(+0.35%) |
May 11, 2009 | 28.48 | 28.48 | 27.22 | 27.56 | 889,109 | -2.50(-8.31%) |
May 08, 2009 | 28.66 | 30.12 | 28.19 | 30.05 | 1,172,552 | +2.44(+8.83%) |
May 07, 2009 | 29.15 | 30.41 | 27.06 | 27.62 | 1,739,883 | -1.50(-5.14%) |
May 06, 2009 | 26.62 | 29.24 | 26.21 | 29.11 | 1,654,642 | +3.32(+12.89%) |
May 05, 2009 | 26.68 | 26.90 | 25.27 | 25.79 | 820,973 | -0.63(-2.39%) |
May 04, 2009 | 24.82 | 26.75 | 24.52 | 26.42 | 1,442,236 | +2.39(+9.95%) |
May 01, 2009 | 23.31 | 24.90 | 22.98 | 24.03 | 1,221,879 | +1.34(+5.91%) |
Apr 30, 2009 | 23.89 | 24.04 | 22.48 | 22.69 | 910,294 | -1.02(-4.30%) |
Apr 29, 2009 | 22.45 | 23.89 | 22.45 | 23.71 | 1,290,080 | +1.64(+7.44%) |
Apr 28, 2009 | 21.40 | 22.37 | 21.21 | 22.07 | 616,405 | +0.13(+0.58%) |
Apr 27, 2009 | 22.24 | 22.42 | 21.75 | 21.94 | 971,255 | -1.15(-4.97%) |
Apr 24, 2009 | 22.89 | 23.42 | 22.53 | 23.09 | 782,480 | +0.96(+4.35%) |
Apr 23, 2009 | 22.13 | 22.65 | 21.78 | 22.13 | 821,770 | +0.02(+0.09%) |
Apr 22, 2009 | 21.96 | 22.88 | 21.61 | 22.11 | 980,940 | -0.31(-1.39%) |
Apr 21, 2009 | 21.29 | 22.52 | 19.84 | 22.42 | 1,020,892 | +0.96(+4.48%) |
Apr 20, 2009 | 22.41 | 22.83 | 21.38 | 21.45 | 888,243 | -2.10(-8.91%) |
Apr 17, 2009 | 23.25 | 24.01 | 23.02 | 23.55 | 1,132,911 | +0.09(+0.37%) |
Apr 16, 2009 | 23.00 | 23.86 | 22.53 | 23.47 | 775,751 | +0.83(+3.65%) |
Apr 15, 2009 | 22.92 | 23.58 | 22.15 | 22.64 | 941,545 | -0.63(-2.71%) |
Apr 14, 2009 | 23.34 | 24.04 | 23.00 | 23.27 | 1,254,218 | -0.21(-0.91%) |
Apr 13, 2009 | 23.64 | 23.64 | 22.39 | 23.49 | 1,429,615 | -0.96(-3.93%) |
Apr 09, 2009 | 24.13 | 24.71 | 23.55 | 24.45 | 1,108,998 | +1.09(+4.66%) |
Apr 08, 2009 | 22.49 | 23.39 | 21.40 | 23.36 | 1,673,819 | +1.09(+4.89%) |
Apr 07, 2009 | 22.38 | 22.84 | 21.80 | 22.27 | 745,339 | -0.93(-4.02%) |
Apr 06, 2009 | 23.81 | 23.81 | 22.29 | 23.20 | 828,955 | -1.01(-4.17%) |
Apr 03, 2009 | 23.32 | 25.23 | 23.26 | 24.21 | 1,616,226 | +0.90(+3.88%) |
Apr 02, 2009 | 23.21 | 23.73 | 22.79 | 23.31 | 1,408,663 | +1.75(+8.11%) |
Apr 01, 2009 | 19.73 | 21.75 | 19.43 | 21.56 | 1,364,536 | +0.95(+4.62%) |
Mar 31, 2009 | 20.79 | 21.75 | 19.66 | 20.61 | 1,773,267 | +0.25(+1.24%) |
Mar 30, 2009 | 20.89 | 21.37 | 19.99 | 20.36 | 1,256,069 | -2.22(-9.82%) |
Mar 26, 2009 | 23.68 | 24.20 | 21.38 | 22.57 | 2,086,157 | -0.22(-0.98%) |
Mar 25, 2009 | 23.51 | 23.51 | 21.79 | 22.80 | 2,343,837 | -0.50(-2.13%) |
Mar 24, 2009 | 24.42 | 24.78 | 23.18 | 23.29 | 1,340,394 | -1.82(-7.24%) |
Mar 23, 2009 | 24.92 | 25.19 | 24.82 | 25.11 | 2,163,686 | +2.59(+11.52%) |
Mar 20, 2009 | 23.47 | 23.53 | 22.24 | 22.51 | 1,518,343 | -1.46(-6.07%) |
Mar 19, 2009 | 22.08 | 24.18 | 22.04 | 23.97 | 1,981,815 | +3.08(+14.73%) |
Mar 18, 2009 | 19.87 | 20.98 | 19.24 | 20.89 | 1,754,843 | +0.96(+4.83%) |
Mar 17, 2009 | 18.72 | 20.02 | 18.05 | 19.93 | 1,330,048 | +1.36(+7.33%) |
Mar 16, 2009 | 18.05 | 19.25 | 17.49 | 18.57 | 851,000 | +0.27(+1.49%) |
Mar 13, 2009 | 18.68 | 19.23 | 18.02 | 18.30 | 0 | -0.16(-0.84%) |
Mar 12, 2009 | 16.64 | 18.62 | 16.18 | 18.45 | 2,140,053 | +2.08(+12.70%) |
Mar 11, 2009 | 17.05 | 17.33 | 15.86 | 16.37 | 1,790,296 | -0.43(-2.55%) |
Mar 10, 2009 | 15.21 | 17.44 | 15.16 | 16.80 | 2,911,384 | +2.14(+14.58%) |
Mar 09, 2009 | 13.98 | 15.14 | 13.77 | 14.66 | 1,238,329 | +0.73(+5.23%) |
Mar 06, 2009 | 14.47 | 14.88 | 13.45 | 13.93 | 0 | -0.14(-0.97%) |
Mar 05, 2009 | 15.05 | 15.32 | 13.91 | 14.07 | 827,233 | -1.22(-8.01%) |
Mar 04, 2009 | 15.14 | 15.80 | 15.01 | 15.29 | 1,412,773 | +1.42(+10.22%) |