Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 24.28 | 25.00 | 24.03 | 25.00 | 4,876,965 | +0.68(+2.81%) |
May 28, 2009 | 23.97 | 24.34 | 23.43 | 24.32 | 3,589,538 | +0.85(+3.62%) |
May 27, 2009 | 24.35 | 24.58 | 23.47 | 23.47 | 4,084,206 | -1.05(-4.30%) |
May 26, 2009 | 23.63 | 24.60 | 23.31 | 24.52 | 3,626,789 | +0.71(+2.99%) |
May 22, 2009 | 23.84 | 24.20 | 23.69 | 23.81 | 2,267,297 | +0.02(+0.08%) |
May 21, 2009 | 23.78 | 23.85 | 23.34 | 23.79 | 3,076,129 | -0.30(-1.23%) |
May 20, 2009 | 24.95 | 25.13 | 23.95 | 24.09 | 2,978,053 | -0.40(-1.62%) |
May 19, 2009 | 24.73 | 24.95 | 24.34 | 24.48 | 2,854,153 | -0.36(-1.45%) |
May 18, 2009 | 23.73 | 24.88 | 23.57 | 24.84 | 4,584,382 | +1.54(+6.62%) |
May 15, 2009 | 24.08 | 24.28 | 23.22 | 23.30 | 3,355,339 | -0.93(-3.85%) |
May 14, 2009 | 23.67 | 24.46 | 23.36 | 24.23 | 3,621,360 | +0.53(+2.22%) |
May 13, 2009 | 24.33 | 24.53 | 23.61 | 23.71 | 5,258,880 | -1.08(-4.36%) |
May 12, 2009 | 25.24 | 25.27 | 24.31 | 24.79 | 4,590,412 | +0.01(+0.04%) |
May 11, 2009 | 26.04 | 26.42 | 24.68 | 24.78 | 5,175,234 | -2.03(-7.58%) |
May 08, 2009 | 24.78 | 26.81 | 24.72 | 26.81 | 4,864,515 | +2.07(+8.37%) |
May 07, 2009 | 25.98 | 26.29 | 24.61 | 24.74 | 5,632,365 | -1.04(-4.02%) |
May 06, 2009 | 25.05 | 26.04 | 24.82 | 25.78 | 6,839,366 | +1.10(+4.46%) |
May 05, 2009 | 25.05 | 25.42 | 24.65 | 24.68 | 3,217,536 | -0.58(-2.31%) |
May 04, 2009 | 22.97 | 25.34 | 22.93 | 25.26 | 7,045,294 | +1.98(+8.50%) |
May 01, 2009 | 22.99 | 23.48 | 22.63 | 23.28 | 2,990,787 | +0.28(+1.21%) |
Apr 30, 2009 | 23.71 | 23.71 | 22.89 | 23.00 | 3,891,368 | -0.43(-1.81%) |
Apr 29, 2009 | 22.35 | 23.65 | 22.35 | 23.43 | 4,155,240 | +0.98(+4.36%) |
Apr 28, 2009 | 22.20 | 22.85 | 22.05 | 22.45 | 2,200,872 | -0.21(-0.94%) |
Apr 27, 2009 | 22.64 | 23.08 | 22.55 | 22.66 | 3,480,497 | -0.46(-2.00%) |
Apr 24, 2009 | 23.16 | 23.49 | 22.63 | 23.12 | 5,538,020 | +0.15(+0.64%) |
Apr 23, 2009 | 22.42 | 23.09 | 22.18 | 22.98 | 3,801,437 | +0.78(+3.50%) |
Apr 22, 2009 | 22.72 | 23.06 | 22.02 | 22.20 | 4,631,890 | -1.22(-5.21%) |
Apr 21, 2009 | 21.24 | 23.42 | 21.24 | 23.42 | 4,905,476 | +1.60(+7.33%) |
Apr 20, 2009 | 22.63 | 23.02 | 21.80 | 21.82 | 4,345,875 | -1.45(-6.23%) |
Apr 17, 2009 | 23.29 | 23.59 | 22.87 | 23.27 | 4,453,845 | +0.03(+0.12%) |
Apr 16, 2009 | 23.57 | 23.63 | 22.68 | 23.24 | 3,279,146 | -0.06(-0.24%) |
Apr 15, 2009 | 22.23 | 23.36 | 21.96 | 23.30 | 3,494,783 | +0.91(+4.09%) |
Apr 14, 2009 | 22.44 | 23.60 | 22.33 | 22.38 | 4,864,233 | -1.21(-5.13%) |
Apr 13, 2009 | 22.31 | 23.84 | 22.11 | 23.60 | 4,978,372 | +0.91(+3.99%) |
Apr 09, 2009 | 21.56 | 22.73 | 21.21 | 22.69 | 7,120,733 | +1.68(+8.01%) |
Apr 08, 2009 | 20.75 | 21.12 | 20.61 | 21.01 | 2,888,715 | +0.41(+1.97%) |
Apr 07, 2009 | 20.47 | 21.17 | 20.47 | 20.60 | 3,356,377 | -0.56(-2.66%) |
Apr 06, 2009 | 21.41 | 21.41 | 20.81 | 21.16 | 3,845,019 | -0.55(-2.51%) |
Apr 03, 2009 | 21.12 | 21.72 | 21.01 | 21.71 | 4,320,283 | +0.41(+1.91%) |
Apr 02, 2009 | 21.49 | 21.94 | 20.98 | 21.30 | 6,925,461 | +0.43(+2.04%) |
Apr 01, 2009 | 19.99 | 21.03 | 19.86 | 20.88 | 4,247,704 | +0.45(+2.22%) |
Mar 31, 2009 | 20.13 | 20.61 | 19.89 | 20.43 | 5,217,358 | +0.52(+2.60%) |
Mar 30, 2009 | 20.16 | 20.43 | 19.76 | 19.91 | 5,566,748 | -1.52(-7.08%) |
Mar 26, 2009 | 21.89 | 22.04 | 21.20 | 21.42 | 5,551,874 | +0.06(+0.26%) |
Mar 25, 2009 | 21.00 | 21.67 | 20.35 | 21.37 | 5,216,231 | +0.57(+2.76%) |
Mar 24, 2009 | 20.63 | 21.72 | 20.62 | 20.80 | 7,496,891 | -0.93(-4.30%) |
Mar 23, 2009 | 21.41 | 21.86 | 21.19 | 21.73 | 9,199,602 | +0.75(+3.57%) |
Mar 20, 2009 | 21.76 | 21.76 | 20.69 | 20.98 | 10,457,838 | -0.41(-1.92%) |
Mar 19, 2009 | 20.85 | 21.78 | 20.85 | 21.39 | 8,925,176 | +0.65(+3.11%) |
Mar 18, 2009 | 19.85 | 20.77 | 18.86 | 20.75 | 6,875,386 | +0.74(+3.68%) |
Mar 17, 2009 | 18.61 | 20.01 | 18.46 | 20.01 | 5,405,398 | +1.38(+7.39%) |
Mar 16, 2009 | 19.07 | 19.65 | 18.50 | 18.63 | 6,028,069 | -0.15(-0.79%) |
Mar 13, 2009 | 18.39 | 18.82 | 17.84 | 18.78 | 0 | +0.55(+3.04%) |
Mar 12, 2009 | 16.89 | 18.41 | 16.53 | 18.23 | 6,349,188 | +1.25(+7.35%) |
Mar 11, 2009 | 17.87 | 17.87 | 16.69 | 16.98 | 6,367,290 | -0.84(-4.72%) |
Mar 10, 2009 | 17.10 | 17.85 | 16.90 | 17.82 | 5,663,761 | +1.16(+6.99%) |
Mar 09, 2009 | 16.45 | 17.26 | 16.22 | 16.65 | 4,690,007 | -0.10(-0.61%) |
Mar 06, 2009 | 17.04 | 17.45 | 16.08 | 16.76 | 0 | -0.11(-0.66%) |
Mar 05, 2009 | 17.68 | 18.09 | 16.51 | 16.87 | 6,381,114 | -1.45(-7.92%) |
Mar 04, 2009 | 17.93 | 18.81 | 17.47 | 18.32 | 6,696,676 | +0.77(+4.37%) |