Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.94 | 24.80 | 23.59 | 24.75 | 1,223,549 | +1.11(+4.71%) |
May 28, 2009 | 23.94 | 24.29 | 22.85 | 23.63 | 1,004,142 | +0.04(+0.16%) |
May 27, 2009 | 23.98 | 24.77 | 23.48 | 23.60 | 1,696,269 | -0.47(-1.93%) |
May 26, 2009 | 22.63 | 24.18 | 22.33 | 24.06 | 1,865,573 | +1.18(+5.17%) |
May 22, 2009 | 22.89 | 23.57 | 22.80 | 22.88 | 949,165 | -0.11(-0.46%) |
May 21, 2009 | 23.16 | 23.47 | 22.60 | 22.98 | 942,339 | -0.49(-2.10%) |
May 20, 2009 | 24.86 | 25.25 | 23.42 | 23.48 | 1,334,474 | -0.99(-4.04%) |
May 19, 2009 | 24.32 | 24.99 | 24.24 | 24.47 | 1,248,738 | +0.24(+1.00%) |
May 18, 2009 | 23.10 | 24.40 | 23.10 | 24.23 | 2,337,448 | +1.65(+7.30%) |
May 15, 2009 | 22.73 | 23.55 | 22.35 | 22.58 | 1,685,952 | -0.54(-2.35%) |
May 14, 2009 | 22.33 | 23.20 | 21.72 | 23.12 | 2,175,806 | +1.07(+4.83%) |
May 13, 2009 | 23.06 | 23.25 | 21.88 | 22.05 | 2,682,367 | -1.73(-7.29%) |
May 12, 2009 | 24.49 | 24.91 | 23.16 | 23.79 | 1,736,125 | -0.77(-3.12%) |
May 11, 2009 | 25.69 | 25.86 | 24.42 | 24.55 | 1,797,613 | -1.83(-6.94%) |
May 08, 2009 | 24.46 | 26.46 | 24.09 | 26.39 | 2,357,316 | +2.57(+10.79%) |
May 07, 2009 | 25.50 | 25.86 | 23.71 | 23.82 | 2,095,033 | -1.50(-5.94%) |
May 06, 2009 | 25.88 | 25.99 | 24.60 | 25.32 | 1,726,046 | -0.03(-0.11%) |
May 05, 2009 | 25.08 | 26.01 | 23.96 | 25.35 | 1,690,095 | -0.40(-1.54%) |
May 04, 2009 | 24.60 | 25.88 | 24.60 | 25.75 | 2,092,895 | +1.96(+8.23%) |
May 01, 2009 | 24.06 | 24.54 | 23.50 | 23.79 | 1,299,438 | -0.32(-1.33%) |
Apr 30, 2009 | 23.65 | 24.78 | 23.65 | 24.11 | 1,729,237 | +0.65(+2.77%) |
Apr 29, 2009 | 23.30 | 23.52 | 22.92 | 23.46 | 2,681,096 | +0.25(+1.09%) |
Apr 28, 2009 | 22.89 | 23.75 | 22.86 | 23.21 | 1,351,322 | -0.11(-0.46%) |
Apr 27, 2009 | 24.25 | 24.55 | 22.98 | 23.31 | 2,203,263 | -1.65(-6.60%) |
Apr 24, 2009 | 23.38 | 25.17 | 23.04 | 24.96 | 2,527,402 | +1.62(+6.93%) |
Apr 23, 2009 | 22.37 | 23.34 | 21.56 | 23.34 | 2,570,989 | +0.75(+3.30%) |
Apr 22, 2009 | 21.93 | 23.80 | 21.91 | 22.60 | 3,369,326 | +0.28(+1.26%) |
Apr 21, 2009 | 20.13 | 22.32 | 20.09 | 22.32 | 3,436,564 | +1.98(+9.72%) |
Apr 20, 2009 | 21.12 | 21.72 | 20.25 | 20.34 | 2,491,917 | -1.60(-7.29%) |
Apr 17, 2009 | 21.81 | 22.29 | 21.52 | 21.94 | 1,794,198 | -0.06(-0.26%) |
Apr 16, 2009 | 22.03 | 22.39 | 20.83 | 22.00 | 1,976,011 | +0.15(+0.66%) |
Apr 15, 2009 | 20.69 | 21.85 | 20.35 | 21.85 | 2,735,527 | +1.27(+6.17%) |
Apr 14, 2009 | 21.14 | 21.79 | 20.50 | 20.58 | 3,117,746 | -0.99(-4.58%) |
Apr 13, 2009 | 21.32 | 21.81 | 20.62 | 21.57 | 2,312,750 | +0.12(+0.54%) |
Apr 09, 2009 | 19.93 | 21.47 | 19.62 | 21.45 | 3,107,520 | +2.35(+12.33%) |
Apr 08, 2009 | 18.73 | 19.23 | 18.52 | 19.10 | 1,727,267 | +0.68(+3.68%) |
Apr 07, 2009 | 18.13 | 18.60 | 17.88 | 18.42 | 2,928,159 | -0.01(-0.05%) |
Apr 06, 2009 | 18.42 | 18.82 | 17.85 | 18.43 | 1,420,417 | -0.33(-1.76%) |
Apr 03, 2009 | 18.14 | 18.76 | 17.55 | 18.76 | 2,985,974 | +0.60(+3.31%) |
Apr 02, 2009 | 17.00 | 18.33 | 15.83 | 18.16 | 3,152,505 | +1.55(+9.34%) |
Apr 01, 2009 | 15.86 | 16.74 | 15.59 | 16.61 | 2,047,888 | +0.39(+2.39%) |
Mar 31, 2009 | 16.03 | 16.32 | 15.60 | 16.22 | 2,539,217 | +0.47(+2.95%) |
Mar 30, 2009 | 16.01 | 16.23 | 15.69 | 15.76 | 2,698,934 | -0.76(-4.58%) |
Mar 26, 2009 | 16.15 | 16.55 | 15.82 | 16.51 | 2,891,904 | +0.43(+2.65%) |
Mar 25, 2009 | 15.13 | 16.14 | 15.13 | 16.09 | 3,206,982 | +1.09(+7.30%) |
Mar 24, 2009 | 15.46 | 15.67 | 14.89 | 14.99 | 2,834,745 | -0.87(-5.50%) |
Mar 23, 2009 | 15.10 | 15.89 | 15.04 | 15.86 | 3,669,159 | +1.72(+12.20%) |
Mar 20, 2009 | 15.11 | 15.25 | 14.08 | 14.14 | 2,724,720 | -1.37(-8.83%) |
Mar 19, 2009 | 15.73 | 15.83 | 14.93 | 15.51 | 2,843,608 | +0.16(+1.03%) |
Mar 18, 2009 | 14.98 | 15.45 | 14.96 | 15.35 | 7,356,691 | +0.14(+0.89%) |
Mar 17, 2009 | 14.88 | 15.25 | 14.60 | 15.21 | 3,918,782 | +0.25(+1.68%) |
Mar 16, 2009 | 15.52 | 16.12 | 14.87 | 14.96 | 2,991,609 | -0.53(-3.44%) |
Mar 13, 2009 | 15.24 | 15.69 | 15.03 | 15.49 | 0 | +0.14(+0.88%) |
Mar 12, 2009 | 15.05 | 15.46 | 14.87 | 15.36 | 3,186,526 | +0.25(+1.67%) |
Mar 11, 2009 | 15.41 | 15.48 | 14.90 | 15.11 | 2,096,754 | -0.22(-1.45%) |
Mar 10, 2009 | 15.16 | 15.41 | 14.79 | 15.33 | 3,731,873 | +0.49(+3.33%) |
Mar 09, 2009 | 15.08 | 15.35 | 14.54 | 14.84 | 1,461,253 | -0.35(-2.30%) |
Mar 06, 2009 | 15.21 | 15.51 | 14.38 | 15.18 | 0 | -0.16(-1.07%) |
Mar 05, 2009 | 15.75 | 15.94 | 15.14 | 15.35 | 2,246,689 | -0.67(-4.17%) |
Mar 04, 2009 | 16.07 | 16.36 | 15.77 | 16.02 | 2,083,962 | -0.15(-0.90%) |