Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.30 | 26.65 | 25.21 | 26.65 | 3,780,471 | +1.44(+5.71%) |
May 28, 2009 | 24.78 | 25.29 | 24.25 | 25.21 | 2,667,882 | +0.65(+2.65%) |
May 27, 2009 | 24.70 | 25.31 | 24.43 | 24.56 | 2,957,640 | -0.13(-0.53%) |
May 26, 2009 | 22.62 | 24.69 | 22.47 | 24.69 | 2,920,087 | +1.79(+7.83%) |
May 22, 2009 | 23.23 | 23.50 | 22.81 | 22.90 | 1,553,487 | -0.23(-0.97%) |
May 21, 2009 | 23.96 | 23.98 | 22.94 | 23.13 | 2,231,513 | -0.95(-3.96%) |
May 20, 2009 | 24.34 | 25.31 | 23.96 | 24.08 | 2,443,593 | -0.25(-1.03%) |
May 19, 2009 | 24.14 | 25.16 | 23.95 | 24.33 | 2,432,082 | +0.27(+1.12%) |
May 18, 2009 | 23.37 | 24.10 | 23.29 | 24.06 | 1,769,226 | +0.75(+3.20%) |
May 15, 2009 | 22.99 | 23.99 | 22.69 | 23.32 | 2,498,927 | +0.15(+0.64%) |
May 14, 2009 | 22.32 | 23.45 | 22.29 | 23.17 | 2,875,076 | +0.93(+4.17%) |
May 13, 2009 | 23.07 | 23.20 | 21.89 | 22.24 | 2,308,565 | -1.14(-4.86%) |
May 12, 2009 | 23.79 | 24.01 | 22.61 | 23.38 | 2,472,578 | -0.63(-2.64%) |
May 11, 2009 | 24.13 | 24.39 | 23.29 | 24.01 | 1,913,529 | -0.51(-2.09%) |
May 08, 2009 | 25.04 | 25.33 | 24.38 | 24.52 | 1,948,000 | -0.16(-0.67%) |
May 07, 2009 | 25.48 | 26.70 | 24.44 | 24.69 | 3,831,110 | -0.69(-2.73%) |
May 06, 2009 | 24.56 | 25.39 | 23.90 | 25.38 | 2,745,823 | +1.14(+4.72%) |
May 05, 2009 | 25.13 | 25.13 | 23.90 | 24.24 | 2,146,702 | -0.79(-3.15%) |
May 04, 2009 | 25.02 | 25.09 | 23.76 | 25.02 | 2,392,807 | +1.22(+5.13%) |
May 01, 2009 | 24.24 | 24.24 | 23.39 | 23.80 | 2,017,888 | -0.57(-2.35%) |
Apr 30, 2009 | 24.05 | 25.05 | 23.97 | 24.37 | 2,289,609 | +0.45(+1.88%) |
Apr 29, 2009 | 23.39 | 24.36 | 23.28 | 23.92 | 1,883,614 | +0.65(+2.79%) |
Apr 28, 2009 | 23.19 | 23.64 | 22.70 | 23.27 | 2,118,452 | -0.03(-0.15%) |
Apr 27, 2009 | 23.72 | 23.88 | 23.19 | 23.31 | 2,367,366 | -0.95(-3.93%) |
Apr 24, 2009 | 24.12 | 24.52 | 23.81 | 24.26 | 2,566,976 | +0.23(+0.97%) |
Apr 23, 2009 | 24.07 | 24.21 | 23.44 | 24.03 | 2,931,959 | -0.17(-0.72%) |
Apr 22, 2009 | 23.32 | 24.82 | 23.06 | 24.20 | 3,275,330 | +0.68(+2.91%) |
Apr 21, 2009 | 22.69 | 23.59 | 22.29 | 23.52 | 2,776,616 | +0.90(+3.99%) |
Apr 20, 2009 | 23.72 | 23.72 | 22.35 | 22.61 | 2,379,199 | -1.27(-5.33%) |
Apr 17, 2009 | 24.00 | 24.05 | 23.43 | 23.89 | 2,371,806 | -0.11(-0.47%) |
Apr 16, 2009 | 23.71 | 24.06 | 22.94 | 24.00 | 3,262,315 | +0.52(+2.21%) |
Apr 15, 2009 | 23.05 | 23.80 | 22.95 | 23.48 | 2,945,022 | -0.23(-0.95%) |
Apr 14, 2009 | 23.54 | 24.66 | 22.65 | 23.71 | 6,609,706 | +0.57(+2.47%) |
Apr 13, 2009 | 22.97 | 23.33 | 22.48 | 23.13 | 2,913,830 | -0.23(-1.00%) |
Apr 09, 2009 | 22.44 | 23.54 | 22.16 | 23.37 | 3,378,191 | +1.45(+6.60%) |
Apr 08, 2009 | 21.46 | 21.94 | 21.19 | 21.92 | 2,678,157 | +0.58(+2.72%) |
Apr 07, 2009 | 22.16 | 22.31 | 20.96 | 21.34 | 2,377,177 | -1.16(-5.16%) |
Apr 06, 2009 | 22.96 | 22.96 | 22.00 | 22.50 | 1,851,720 | -0.45(-1.96%) |
Apr 03, 2009 | 22.44 | 22.98 | 22.15 | 22.95 | 2,725,336 | +0.51(+2.28%) |
Apr 02, 2009 | 21.36 | 22.70 | 21.06 | 22.44 | 5,144,207 | +1.75(+8.46%) |
Apr 01, 2009 | 20.63 | 21.13 | 20.17 | 20.69 | 5,203,832 | -0.21(-1.00%) |
Mar 31, 2009 | 20.65 | 21.40 | 20.05 | 20.90 | 4,119,681 | +0.28(+1.35%) |
Mar 30, 2009 | 20.81 | 20.89 | 19.88 | 20.62 | 3,536,571 | -1.53(-6.89%) |
Mar 26, 2009 | 20.37 | 22.28 | 20.16 | 22.15 | 5,101,170 | +1.96(+9.70%) |
Mar 25, 2009 | 20.15 | 21.01 | 19.46 | 20.19 | 3,425,203 | +0.14(+0.69%) |
Mar 24, 2009 | 19.54 | 20.54 | 18.98 | 20.05 | 4,641,259 | -0.34(-1.66%) |
Mar 23, 2009 | 19.76 | 20.41 | 19.05 | 20.39 | 4,274,410 | +1.37(+7.20%) |
Mar 20, 2009 | 19.73 | 20.27 | 18.80 | 19.02 | 3,965,067 | -1.03(-5.14%) |
Mar 19, 2009 | 20.52 | 20.76 | 20.01 | 20.05 | 3,479,473 | -0.26(-1.28%) |
Mar 18, 2009 | 20.03 | 20.66 | 19.40 | 20.31 | 2,866,200 | +0.11(+0.56%) |
Mar 17, 2009 | 19.59 | 20.37 | 19.16 | 20.20 | 3,158,931 | +0.77(+3.97%) |
Mar 16, 2009 | 18.22 | 20.01 | 18.22 | 19.42 | 3,275,348 | +0.58(+3.08%) |
Mar 13, 2009 | 18.53 | 19.37 | 18.06 | 18.84 | 3,663,967 | +0.48(+2.60%) |
Mar 12, 2009 | 17.72 | 18.44 | 17.21 | 18.37 | 4,800,001 | +0.50(+2.81%) |
Mar 11, 2009 | 16.71 | 18.25 | 16.71 | 17.86 | 4,896,810 | +1.03(+6.13%) |
Mar 10, 2009 | 16.46 | 17.02 | 16.34 | 16.83 | 3,448,547 | +0.72(+4.47%) |
Mar 09, 2009 | 16.01 | 16.90 | 16.00 | 16.11 | 1,924,624 | -0.03(-0.21%) |
Mar 06, 2009 | 16.62 | 17.07 | 15.72 | 16.15 | 3,353,945 | -0.48(-2.87%) |
Mar 05, 2009 | 17.08 | 17.08 | 16.33 | 16.62 | 2,997,479 | -0.66(-3.81%) |
Mar 04, 2009 | 16.58 | 17.43 | 16.53 | 17.28 | 3,059,336 | +0.88(+5.39%) |