Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.37 | 26.72 | 25.27 | 26.72 | 3,770,696 | +1.44(+5.71%) |
May 28, 2009 | 24.85 | 25.36 | 24.32 | 25.28 | 2,660,984 | +0.65(+2.65%) |
May 27, 2009 | 24.77 | 25.38 | 24.50 | 24.63 | 2,949,993 | -0.13(-0.53%) |
May 26, 2009 | 22.68 | 24.76 | 22.53 | 24.76 | 2,912,537 | +1.80(+7.83%) |
May 22, 2009 | 23.29 | 23.56 | 22.87 | 22.96 | 1,549,470 | -0.23(-0.97%) |
May 21, 2009 | 24.02 | 24.04 | 22.99 | 23.19 | 2,225,743 | -0.96(-3.96%) |
May 20, 2009 | 24.40 | 25.38 | 24.02 | 24.14 | 2,437,275 | -0.25(-1.03%) |
May 19, 2009 | 24.20 | 25.23 | 24.01 | 24.39 | 2,425,793 | +0.27(+1.12%) |
May 18, 2009 | 23.43 | 24.16 | 23.35 | 24.12 | 1,764,651 | +0.75(+3.20%) |
May 15, 2009 | 23.05 | 24.05 | 22.75 | 23.38 | 2,492,465 | +0.15(+0.64%) |
May 14, 2009 | 22.38 | 23.51 | 22.35 | 23.23 | 2,867,642 | +0.93(+4.17%) |
May 13, 2009 | 23.13 | 23.26 | 21.95 | 22.30 | 2,302,595 | -1.14(-4.86%) |
May 12, 2009 | 23.85 | 24.07 | 22.66 | 23.44 | 2,466,184 | -0.63(-2.64%) |
May 11, 2009 | 24.19 | 24.45 | 23.35 | 24.07 | 1,908,581 | -0.51(-2.09%) |
May 08, 2009 | 25.11 | 25.39 | 24.45 | 24.58 | 1,942,963 | -0.17(-0.67%) |
May 07, 2009 | 25.55 | 26.77 | 24.51 | 24.75 | 3,821,204 | -0.70(-2.73%) |
May 06, 2009 | 24.62 | 25.45 | 23.96 | 25.45 | 2,738,723 | +1.15(+4.72%) |
May 05, 2009 | 25.19 | 25.19 | 23.96 | 24.30 | 2,141,151 | -0.79(-3.15%) |
May 04, 2009 | 25.08 | 25.16 | 23.82 | 25.09 | 2,386,620 | +1.23(+5.14%) |
May 01, 2009 | 24.30 | 24.30 | 23.46 | 23.86 | 2,012,671 | -0.57(-2.35%) |
Apr 30, 2009 | 24.12 | 25.11 | 24.03 | 24.44 | 2,283,689 | +0.45(+1.88%) |
Apr 29, 2009 | 23.45 | 24.42 | 23.34 | 23.99 | 1,878,743 | +0.65(+2.79%) |
Apr 28, 2009 | 23.25 | 23.70 | 22.76 | 23.33 | 2,112,974 | -0.03(-0.15%) |
Apr 27, 2009 | 23.78 | 23.94 | 23.25 | 23.37 | 2,361,245 | -0.96(-3.93%) |
Apr 24, 2009 | 24.19 | 24.58 | 23.87 | 24.32 | 2,560,338 | +0.23(+0.97%) |
Apr 23, 2009 | 24.13 | 24.27 | 23.50 | 24.09 | 2,924,378 | -0.17(-0.72%) |
Apr 22, 2009 | 23.38 | 24.89 | 23.12 | 24.26 | 3,266,861 | +0.69(+2.91%) |
Apr 21, 2009 | 22.75 | 23.65 | 22.35 | 23.58 | 2,769,437 | +0.90(+3.99%) |
Apr 20, 2009 | 23.79 | 23.79 | 22.41 | 22.67 | 2,373,047 | -1.28(-5.33%) |
Apr 17, 2009 | 24.06 | 24.12 | 23.49 | 23.95 | 2,365,674 | -0.11(-0.47%) |
Apr 16, 2009 | 23.77 | 24.12 | 23.00 | 24.06 | 3,253,880 | +0.52(+2.21%) |
Apr 15, 2009 | 23.11 | 23.86 | 23.01 | 23.54 | 2,937,407 | -0.23(-0.95%) |
Apr 14, 2009 | 23.60 | 24.72 | 22.71 | 23.77 | 6,592,616 | +0.57(+2.47%) |
Apr 13, 2009 | 23.03 | 23.39 | 22.53 | 23.19 | 2,906,296 | -0.23(-1.00%) |
Apr 09, 2009 | 22.50 | 23.60 | 22.21 | 23.43 | 3,369,456 | +1.45(+6.60%) |
Apr 08, 2009 | 21.52 | 22.00 | 21.25 | 21.98 | 2,671,232 | +0.58(+2.72%) |
Apr 07, 2009 | 22.21 | 22.37 | 21.01 | 21.40 | 2,371,030 | -1.16(-5.16%) |
Apr 06, 2009 | 23.02 | 23.02 | 22.06 | 22.56 | 1,846,932 | -0.45(-1.96%) |
Apr 03, 2009 | 22.50 | 23.04 | 22.20 | 23.01 | 2,718,289 | +0.51(+2.28%) |
Apr 02, 2009 | 21.41 | 22.76 | 21.12 | 22.50 | 5,130,906 | +1.76(+8.46%) |
Apr 01, 2009 | 20.68 | 21.19 | 20.22 | 20.74 | 5,190,377 | -0.21(-1.00%) |
Mar 31, 2009 | 20.70 | 21.46 | 20.10 | 20.95 | 4,109,029 | +0.28(+1.35%) |
Mar 30, 2009 | 20.87 | 20.94 | 19.93 | 20.67 | 3,527,427 | -1.53(-6.89%) |
Mar 26, 2009 | 20.42 | 22.33 | 20.21 | 22.20 | 5,087,980 | +1.96(+9.70%) |
Mar 25, 2009 | 20.20 | 21.07 | 19.51 | 20.24 | 3,416,347 | +0.14(+0.69%) |
Mar 24, 2009 | 19.59 | 20.60 | 19.03 | 20.10 | 4,629,258 | -0.34(-1.66%) |
Mar 23, 2009 | 19.81 | 20.47 | 19.10 | 20.44 | 4,263,358 | +1.37(+7.20%) |
Mar 20, 2009 | 19.78 | 20.33 | 18.85 | 19.07 | 3,954,815 | -1.03(-5.14%) |
Mar 19, 2009 | 20.57 | 20.81 | 20.06 | 20.10 | 3,470,476 | -0.26(-1.28%) |
Mar 18, 2009 | 20.08 | 20.72 | 19.45 | 20.36 | 2,858,789 | +0.11(+0.56%) |
Mar 17, 2009 | 19.64 | 20.42 | 19.21 | 20.25 | 3,150,763 | +0.77(+3.97%) |
Mar 16, 2009 | 18.27 | 20.06 | 18.27 | 19.48 | 3,266,879 | +0.58(+3.08%) |
Mar 13, 2009 | 18.58 | 19.42 | 18.10 | 18.89 | 3,654,493 | +0.48(+2.60%) |
Mar 12, 2009 | 17.76 | 18.48 | 17.25 | 18.41 | 4,787,590 | +0.50(+2.81%) |
Mar 11, 2009 | 16.75 | 18.29 | 16.75 | 17.91 | 4,884,149 | +1.03(+6.13%) |
Mar 10, 2009 | 16.50 | 17.07 | 16.38 | 16.88 | 3,439,630 | +0.72(+4.46%) |
Mar 09, 2009 | 16.05 | 16.95 | 16.04 | 16.16 | 1,919,648 | -0.03(-0.21%) |
Mar 06, 2009 | 16.67 | 17.11 | 15.76 | 16.19 | 3,345,272 | -0.48(-2.87%) |
Mar 05, 2009 | 17.12 | 17.12 | 16.37 | 16.67 | 2,989,729 | -0.66(-3.81%) |
Mar 04, 2009 | 16.62 | 17.48 | 16.57 | 17.33 | 3,051,426 | +0.89(+5.39%) |