Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.40 | 24.24 | 23.40 | 24.04 | 1,367,631 | +1.12(+4.90%) |
May 28, 2009 | 22.22 | 22.94 | 21.99 | 22.92 | 1,303,921 | +0.92(+4.17%) |
May 27, 2009 | 22.82 | 23.04 | 21.88 | 22.00 | 1,462,332 | -0.76(-3.33%) |
May 26, 2009 | 21.98 | 22.81 | 21.44 | 22.76 | 1,272,702 | +0.35(+1.58%) |
May 22, 2009 | 22.53 | 23.16 | 22.21 | 22.41 | 1,376,886 | -0.21(-0.92%) |
May 21, 2009 | 23.18 | 23.32 | 22.47 | 22.61 | 1,322,914 | -1.10(-4.65%) |
May 20, 2009 | 24.37 | 24.80 | 23.53 | 23.72 | 1,626,483 | -0.78(-3.18%) |
May 19, 2009 | 24.39 | 25.00 | 24.21 | 24.50 | 1,622,871 | +0.19(+0.77%) |
May 18, 2009 | 22.61 | 24.50 | 22.61 | 24.31 | 2,864,148 | +2.25(+10.19%) |
May 15, 2009 | 22.56 | 22.84 | 21.72 | 22.06 | 1,734,121 | -0.02(-0.09%) |
May 14, 2009 | 21.73 | 22.28 | 21.17 | 22.08 | 1,160,259 | +0.17(+0.76%) |
May 13, 2009 | 22.56 | 22.55 | 21.72 | 21.91 | 2,463,365 | -0.64(-2.84%) |
May 12, 2009 | 22.63 | 23.11 | 22.09 | 22.56 | 1,170,062 | -0.02(-0.09%) |
May 11, 2009 | 23.12 | 23.12 | 22.03 | 22.58 | 1,411,247 | -1.62(-6.68%) |
May 08, 2009 | 24.14 | 24.60 | 23.62 | 24.19 | 2,263,042 | +2.56(+11.85%) |
May 07, 2009 | 22.99 | 23.11 | 21.37 | 21.63 | 1,553,358 | -0.68(-3.05%) |
May 06, 2009 | 21.84 | 22.52 | 21.81 | 22.31 | 1,882,390 | +1.18(+5.60%) |
May 05, 2009 | 20.83 | 21.28 | 20.33 | 21.13 | 1,899,691 | -0.55(-2.55%) |
May 04, 2009 | 20.88 | 21.98 | 20.52 | 21.68 | 2,063,182 | +2.27(+11.68%) |
May 01, 2009 | 19.08 | 19.58 | 18.96 | 19.41 | 976,127 | +0.45(+2.39%) |
Apr 30, 2009 | 19.18 | 19.42 | 18.77 | 18.96 | 936,709 | +0.40(+2.18%) |
Apr 29, 2009 | 18.24 | 18.86 | 17.99 | 18.55 | 1,099,602 | +0.87(+4.91%) |
Apr 28, 2009 | 17.26 | 17.88 | 17.26 | 17.69 | 846,813 | -0.52(-2.87%) |
Apr 27, 2009 | 18.25 | 18.63 | 18.11 | 18.21 | 1,174,106 | -0.98(-5.09%) |
Apr 24, 2009 | 19.03 | 19.38 | 18.84 | 19.18 | 1,507,445 | +0.36(+1.94%) |
Apr 23, 2009 | 18.72 | 19.01 | 18.42 | 18.82 | 1,441,572 | +0.67(+3.69%) |
Apr 22, 2009 | 18.17 | 18.59 | 17.95 | 18.15 | 2,101,669 | -1.15(-5.98%) |
Apr 21, 2009 | 18.63 | 19.47 | 18.48 | 19.30 | 1,363,793 | +0.56(+3.00%) |
Apr 20, 2009 | 19.53 | 19.53 | 18.34 | 18.74 | 1,566,244 | -1.08(-5.47%) |
Apr 17, 2009 | 20.22 | 20.36 | 19.81 | 19.82 | 1,528,651 | -1.22(-5.81%) |
Apr 16, 2009 | 21.20 | 21.31 | 20.42 | 21.05 | 1,773,196 | -0.26(-1.20%) |
Apr 15, 2009 | 20.45 | 21.34 | 20.43 | 21.30 | 2,275,273 | +1.98(+10.26%) |
Apr 14, 2009 | 19.17 | 20.13 | 19.17 | 19.32 | 2,052,833 | +0.47(+2.51%) |
Apr 13, 2009 | 18.32 | 19.11 | 18.32 | 18.85 | 1,973,269 | +0.39(+2.14%) |
Apr 09, 2009 | 17.86 | 18.80 | 17.86 | 18.45 | 1,666,865 | +1.17(+6.79%) |
Apr 08, 2009 | 16.95 | 17.28 | 16.83 | 17.28 | 942,471 | +0.50(+3.00%) |
Apr 07, 2009 | 17.03 | 17.24 | 16.70 | 16.78 | 937,900 | -0.61(-3.51%) |
Apr 06, 2009 | 17.75 | 17.75 | 16.79 | 17.39 | 1,511,214 | -0.01(-0.06%) |
Apr 03, 2009 | 16.99 | 17.51 | 16.92 | 17.40 | 1,273,909 | +0.74(+4.44%) |
Apr 02, 2009 | 16.64 | 17.45 | 16.53 | 16.66 | 1,974,487 | +1.27(+8.26%) |
Apr 01, 2009 | 14.88 | 15.58 | 14.67 | 15.39 | 1,017,319 | +0.98(+6.77%) |
Mar 31, 2009 | 14.27 | 14.59 | 13.99 | 14.41 | 1,131,275 | +0.01(+0.07%) |
Mar 30, 2009 | 14.80 | 14.85 | 14.01 | 14.40 | 2,065,833 | -2.48(-14.71%) |
Mar 26, 2009 | 16.76 | 17.12 | 16.60 | 16.89 | 1,594,681 | +0.92(+5.74%) |
Mar 25, 2009 | 15.93 | 16.35 | 15.41 | 15.97 | 1,555,038 | -0.08(-0.49%) |
Mar 24, 2009 | 16.39 | 16.60 | 15.89 | 16.05 | 1,371,436 | -0.76(-4.52%) |
Mar 23, 2009 | 16.54 | 16.93 | 16.46 | 16.81 | 2,686,997 | +2.90(+20.84%) |
Mar 20, 2009 | 14.47 | 14.49 | 13.74 | 13.91 | 1,086,961 | -0.13(-0.91%) |
Mar 19, 2009 | 13.84 | 14.30 | 13.79 | 14.04 | 1,435,820 | +0.67(+5.02%) |
Mar 18, 2009 | 13.20 | 13.67 | 12.84 | 13.37 | 1,230,516 | -0.44(-3.21%) |
Mar 17, 2009 | 13.53 | 13.84 | 13.32 | 13.81 | 853,984 | -0.26(-1.82%) |
Mar 16, 2009 | 13.93 | 14.74 | 13.91 | 14.07 | 1,607,267 | +0.96(+7.29%) |
Mar 13, 2009 | 13.08 | 13.42 | 12.95 | 13.11 | 0 | +0.15(+1.14%) |
Mar 12, 2009 | 12.55 | 13.03 | 12.22 | 12.96 | 955,851 | +0.25(+1.94%) |
Mar 11, 2009 | 12.96 | 13.11 | 12.56 | 12.72 | 855,280 | -0.47(-3.59%) |
Mar 10, 2009 | 12.47 | 13.19 | 12.47 | 13.19 | 1,205,567 | +1.27(+10.67%) |
Mar 09, 2009 | 11.56 | 12.20 | 11.56 | 11.92 | 732,697 | +0.03(+0.25%) |
Mar 06, 2009 | 12.05 | 12.13 | 11.46 | 11.89 | 0 | -0.05(-0.41%) |
Mar 05, 2009 | 12.34 | 12.53 | 11.86 | 11.94 | 926,046 | -1.18(-9.02%) |
Mar 04, 2009 | 12.65 | 13.12 | 12.46 | 13.12 | 1,690,730 | +2.50(+23.58%) |