Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 24.04 | 25.03 | 23.77 | 25.03 | 1,464,338 | +1.02(+4.25%) |
May 28, 2009 | 23.11 | 24.02 | 23.11 | 24.01 | 1,066,875 | +1.22(+5.35%) |
May 27, 2009 | 23.24 | 23.75 | 22.75 | 22.79 | 1,273,818 | -0.42(-1.81%) |
May 26, 2009 | 22.12 | 23.21 | 22.06 | 23.21 | 1,284,246 | +0.93(+4.17%) |
May 22, 2009 | 22.55 | 22.69 | 22.21 | 22.28 | 1,125,077 | -0.10(-0.45%) |
May 21, 2009 | 21.91 | 22.55 | 21.60 | 22.38 | 1,077,683 | +0.19(+0.86%) |
May 20, 2009 | 23.54 | 23.81 | 22.10 | 22.19 | 1,687,253 | -0.98(-4.23%) |
May 19, 2009 | 23.49 | 23.93 | 23.13 | 23.17 | 1,134,941 | -0.57(-2.40%) |
May 18, 2009 | 22.87 | 23.85 | 22.70 | 23.74 | 1,425,137 | +1.26(+5.60%) |
May 15, 2009 | 22.78 | 22.79 | 22.16 | 22.48 | 1,288,975 | -0.38(-1.66%) |
May 14, 2009 | 22.21 | 23.13 | 22.21 | 22.86 | 1,378,938 | +0.33(+1.46%) |
May 13, 2009 | 23.24 | 23.75 | 22.47 | 22.53 | 2,025,162 | -1.06(-4.49%) |
May 12, 2009 | 23.52 | 23.98 | 23.17 | 23.59 | 1,866,010 | +0.20(+0.86%) |
May 11, 2009 | 23.41 | 24.00 | 23.28 | 23.39 | 1,761,656 | -0.92(-3.78%) |
May 08, 2009 | 23.62 | 24.31 | 23.02 | 24.31 | 1,901,317 | +1.18(+5.10%) |
May 07, 2009 | 23.35 | 24.25 | 23.03 | 23.13 | 1,603,263 | -0.20(-0.86%) |
May 06, 2009 | 23.12 | 23.99 | 22.75 | 23.33 | 2,021,539 | +0.11(+0.47%) |
May 05, 2009 | 22.97 | 23.73 | 22.94 | 23.22 | 994,396 | -0.22(-0.94%) |
May 04, 2009 | 23.02 | 23.48 | 22.39 | 23.44 | 1,737,138 | +0.43(+1.87%) |
May 01, 2009 | 22.92 | 23.18 | 22.58 | 23.01 | 1,020,440 | +0.13(+0.57%) |
Apr 30, 2009 | 23.50 | 23.79 | 22.70 | 22.88 | 1,120,210 | -0.20(-0.87%) |
Apr 29, 2009 | 23.10 | 23.31 | 22.44 | 23.08 | 1,682,540 | +0.17(+0.74%) |
Apr 28, 2009 | 22.71 | 23.30 | 22.52 | 22.91 | 875,536 | -0.06(-0.26%) |
Apr 27, 2009 | 23.30 | 23.70 | 22.83 | 22.97 | 1,211,999 | -0.54(-2.30%) |
Apr 24, 2009 | 23.72 | 23.80 | 22.81 | 23.51 | 1,936,936 | -0.05(-0.21%) |
Apr 23, 2009 | 22.75 | 23.77 | 22.07 | 23.56 | 1,403,759 | +0.91(+4.02%) |
Apr 22, 2009 | 22.06 | 23.52 | 21.79 | 22.65 | 2,065,513 | +0.09(+0.40%) |
Apr 21, 2009 | 22.22 | 22.62 | 21.70 | 22.56 | 2,354,357 | +0.11(+0.49%) |
Apr 20, 2009 | 23.64 | 23.64 | 22.40 | 22.45 | 1,560,489 | -1.56(-6.50%) |
Apr 17, 2009 | 24.07 | 24.34 | 23.60 | 24.01 | 1,659,512 | -0.08(-0.33%) |
Apr 16, 2009 | 24.24 | 24.25 | 23.50 | 24.09 | 1,197,810 | -0.04(-0.17%) |
Apr 15, 2009 | 22.98 | 24.18 | 22.56 | 24.13 | 1,633,854 | +1.00(+4.32%) |
Apr 14, 2009 | 23.44 | 24.00 | 22.97 | 23.13 | 1,787,384 | -0.92(-3.83%) |
Apr 13, 2009 | 23.18 | 24.28 | 22.61 | 24.05 | 2,430,166 | +0.55(+2.34%) |
Apr 09, 2009 | 22.89 | 23.53 | 22.40 | 23.50 | 1,777,340 | +1.42(+6.43%) |
Apr 08, 2009 | 21.51 | 22.22 | 21.08 | 22.08 | 1,262,526 | +0.37(+1.70%) |
Apr 07, 2009 | 22.61 | 22.86 | 21.70 | 21.71 | 1,245,010 | -1.61(-6.90%) |
Apr 06, 2009 | 23.61 | 24.02 | 22.85 | 23.32 | 1,285,139 | -1.08(-4.43%) |
Apr 03, 2009 | 23.12 | 24.42 | 22.84 | 24.40 | 1,469,441 | +1.20(+5.17%) |
Apr 02, 2009 | 23.35 | 23.46 | 22.80 | 23.20 | 1,748,105 | +0.69(+3.07%) |
Apr 01, 2009 | 21.91 | 22.65 | 21.83 | 22.51 | 1,178,251 | +0.25(+1.12%) |
Mar 31, 2009 | 21.30 | 22.58 | 21.06 | 22.26 | 1,821,582 | +1.32(+6.30%) |
Mar 30, 2009 | 21.17 | 21.62 | 20.83 | 20.94 | 1,734,459 | -1.66(-7.35%) |
Mar 26, 2009 | 23.06 | 23.21 | 22.17 | 22.60 | 1,955,470 | -0.16(-0.70%) |
Mar 25, 2009 | 21.79 | 22.89 | 21.61 | 22.76 | 2,022,953 | +0.92(+4.21%) |
Mar 24, 2009 | 21.43 | 22.50 | 21.08 | 21.84 | 2,429,033 | -0.41(-1.84%) |
Mar 23, 2009 | 20.89 | 22.28 | 20.83 | 22.25 | 2,042,850 | +2.36(+11.87%) |
Mar 20, 2009 | 20.67 | 20.85 | 19.66 | 19.89 | 2,447,637 | -0.73(-3.54%) |
Mar 19, 2009 | 22.17 | 22.27 | 20.57 | 20.62 | 1,865,460 | -1.25(-5.72%) |
Mar 18, 2009 | 20.61 | 22.08 | 20.03 | 21.87 | 2,635,777 | +0.99(+4.74%) |
Mar 17, 2009 | 20.35 | 20.90 | 19.90 | 20.88 | 2,266,035 | +0.63(+3.11%) |
Mar 16, 2009 | 20.61 | 21.21 | 20.09 | 20.25 | 2,545,539 | -0.06(-0.30%) |
Mar 13, 2009 | 20.55 | 20.79 | 19.61 | 20.31 | 0 | -0.34(-1.65%) |
Mar 12, 2009 | 19.50 | 20.81 | 18.65 | 20.65 | 2,404,578 | +1.41(+7.33%) |
Mar 11, 2009 | 18.45 | 19.51 | 18.12 | 19.24 | 2,709,794 | +0.89(+4.85%) |
Mar 10, 2009 | 17.39 | 18.39 | 17.03 | 18.35 | 2,640,272 | +1.31(+7.69%) |
Mar 09, 2009 | 16.60 | 17.50 | 16.54 | 17.04 | 1,945,346 | +0.24(+1.43%) |
Mar 06, 2009 | 17.30 | 17.56 | 16.18 | 16.80 | 0 | -0.34(-1.98%) |
Mar 05, 2009 | 18.46 | 18.49 | 16.90 | 17.14 | 2,247,272 | -1.10(-6.03%) |
Mar 04, 2009 | 17.82 | 18.73 | 17.28 | 18.24 | 2,349,199 | +0.66(+3.75%) |