Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.36 | 22.94 | 22.26 | 22.87 | 3,909,188 | +0.42(+1.86%) |
May 28, 2009 | 22.56 | 22.97 | 21.45 | 22.46 | 7,012,704 | -1.05(-4.48%) |
May 27, 2009 | 24.19 | 24.54 | 23.47 | 23.51 | 2,213,088 | -0.65(-2.70%) |
May 26, 2009 | 23.12 | 24.31 | 22.88 | 24.16 | 2,901,031 | +0.87(+3.73%) |
May 22, 2009 | 23.61 | 23.83 | 23.22 | 23.29 | 1,646,551 | -0.18(-0.78%) |
May 21, 2009 | 23.58 | 23.75 | 23.10 | 23.48 | 2,290,858 | -0.52(-2.16%) |
May 20, 2009 | 24.88 | 25.02 | 23.87 | 23.99 | 2,746,327 | -0.54(-2.21%) |
May 19, 2009 | 24.68 | 24.99 | 24.39 | 24.54 | 2,618,482 | -0.28(-1.11%) |
May 18, 2009 | 24.11 | 24.93 | 23.66 | 24.81 | 3,078,285 | +1.09(+4.61%) |
May 15, 2009 | 23.43 | 24.34 | 22.70 | 23.72 | 2,529,098 | +0.00(+0.00%) |
May 14, 2009 | 22.95 | 23.91 | 22.95 | 23.72 | 3,420,882 | +0.43(+1.87%) |
May 13, 2009 | 24.51 | 24.54 | 23.17 | 23.28 | 5,812,084 | -1.73(-6.91%) |
May 12, 2009 | 26.03 | 26.34 | 24.73 | 25.01 | 4,056,054 | -0.93(-3.57%) |
May 11, 2009 | 25.46 | 26.48 | 25.19 | 25.94 | 3,419,545 | -0.14(-0.54%) |
May 08, 2009 | 25.43 | 26.08 | 24.96 | 26.08 | 4,416,682 | +1.35(+5.47%) |
May 07, 2009 | 26.54 | 26.54 | 24.59 | 24.73 | 5,508,082 | -1.27(-4.88%) |
May 06, 2009 | 26.36 | 26.36 | 25.70 | 26.00 | 6,122,850 | -0.06(-0.22%) |
May 05, 2009 | 25.09 | 26.55 | 24.97 | 26.06 | 4,510,697 | +0.75(+2.97%) |
May 04, 2009 | 24.61 | 25.38 | 24.57 | 25.30 | 4,137,110 | +0.67(+2.71%) |
May 01, 2009 | 24.40 | 24.78 | 24.26 | 24.64 | 3,232,187 | -0.02(-0.07%) |
Apr 30, 2009 | 24.33 | 25.05 | 24.33 | 24.65 | 4,589,117 | +0.61(+2.54%) |
Apr 29, 2009 | 23.52 | 24.64 | 23.50 | 24.04 | 5,658,080 | +1.09(+4.73%) |
Apr 28, 2009 | 24.19 | 24.19 | 22.88 | 22.96 | 6,315,145 | -1.78(-7.19%) |
Apr 27, 2009 | 23.72 | 24.90 | 23.56 | 24.74 | 4,994,373 | +0.65(+2.70%) |
Apr 24, 2009 | 23.28 | 24.21 | 22.87 | 24.08 | 4,263,701 | +0.79(+3.37%) |
Apr 23, 2009 | 23.22 | 23.38 | 22.38 | 23.30 | 2,966,810 | +0.56(+2.46%) |
Apr 22, 2009 | 22.33 | 23.52 | 22.19 | 22.74 | 3,581,245 | -0.37(-1.59%) |
Apr 21, 2009 | 22.49 | 23.14 | 22.11 | 23.11 | 6,338,738 | +0.51(+2.25%) |
Apr 20, 2009 | 23.30 | 23.54 | 22.57 | 22.60 | 5,771,094 | -1.33(-5.55%) |
Apr 17, 2009 | 22.60 | 24.10 | 22.45 | 23.93 | 7,864,279 | +1.08(+4.71%) |
Apr 16, 2009 | 20.88 | 23.02 | 20.51 | 22.85 | 8,980,250 | +2.51(+12.36%) |
Apr 15, 2009 | 19.67 | 20.37 | 19.63 | 20.34 | 4,802,290 | +0.19(+0.95%) |
Apr 14, 2009 | 20.48 | 20.96 | 20.07 | 20.14 | 4,625,053 | -1.12(-5.26%) |
Apr 13, 2009 | 20.13 | 21.42 | 19.40 | 21.26 | 5,150,809 | +0.81(+3.96%) |
Apr 09, 2009 | 19.58 | 20.53 | 19.23 | 20.45 | 5,200,695 | +1.46(+7.70%) |
Apr 08, 2009 | 18.70 | 19.07 | 18.52 | 18.99 | 2,036,749 | +0.45(+2.43%) |
Apr 07, 2009 | 18.86 | 19.00 | 18.52 | 18.54 | 2,800,808 | -0.73(-3.77%) |
Apr 06, 2009 | 19.35 | 19.37 | 18.72 | 19.27 | 4,264,708 | -0.39(-2.00%) |
Apr 03, 2009 | 19.40 | 19.72 | 18.33 | 19.66 | 5,432,212 | +1.17(+6.32%) |
Apr 02, 2009 | 18.96 | 19.32 | 18.06 | 18.49 | 6,843,900 | +0.50(+2.79%) |
Apr 01, 2009 | 18.78 | 19.55 | 17.71 | 17.99 | 9,555,351 | -1.15(-6.02%) |
Mar 31, 2009 | 18.55 | 19.64 | 18.37 | 19.14 | 5,720,168 | +0.85(+4.66%) |
Mar 30, 2009 | 18.49 | 19.03 | 18.10 | 18.29 | 5,347,224 | -1.26(-6.45%) |
Mar 26, 2009 | 18.85 | 19.63 | 18.44 | 19.55 | 7,133,833 | +0.98(+5.26%) |
Mar 25, 2009 | 18.22 | 18.90 | 17.85 | 18.57 | 6,769,728 | +0.30(+1.65%) |
Mar 24, 2009 | 16.63 | 18.43 | 16.54 | 18.27 | 7,957,474 | +1.03(+5.96%) |
Mar 23, 2009 | 16.46 | 17.28 | 16.42 | 17.25 | 6,630,911 | +1.56(+9.96%) |
Mar 20, 2009 | 16.11 | 16.49 | 15.63 | 15.68 | 5,592,986 | -0.23(-1.47%) |
Mar 19, 2009 | 16.74 | 16.74 | 15.86 | 15.92 | 4,704,360 | -0.51(-3.13%) |
Mar 18, 2009 | 15.68 | 16.49 | 15.32 | 16.43 | 5,460,253 | +0.68(+4.33%) |
Mar 17, 2009 | 15.07 | 15.75 | 14.82 | 15.75 | 4,839,006 | +0.63(+4.20%) |
Mar 16, 2009 | 15.46 | 15.77 | 15.02 | 15.12 | 5,278,276 | -0.13(-0.88%) |
Mar 13, 2009 | 15.21 | 15.38 | 14.87 | 15.25 | 0 | +0.07(+0.44%) |
Mar 12, 2009 | 14.95 | 15.26 | 14.49 | 15.18 | 6,684,069 | +0.25(+1.68%) |
Mar 11, 2009 | 14.96 | 15.18 | 14.46 | 14.93 | 6,155,345 | -0.11(-0.72%) |
Mar 10, 2009 | 13.82 | 15.08 | 13.63 | 15.04 | 6,682,589 | +1.57(+11.66%) |
Mar 09, 2009 | 13.14 | 13.91 | 13.10 | 13.47 | 4,745,641 | +0.08(+0.56%) |
Mar 06, 2009 | 13.83 | 13.83 | 13.00 | 13.40 | 0 | -0.27(-1.96%) |
Mar 05, 2009 | 13.55 | 13.90 | 13.47 | 13.66 | 7,973,123 | -0.35(-2.50%) |
Mar 04, 2009 | 13.75 | 14.34 | 13.45 | 14.01 | 10,219,255 | +0.20(+1.45%) |