Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.52 | 27.19 | 26.00 | 27.19 | 2,889,920 | +1.06(+4.05%) |
May 28, 2009 | 26.96 | 27.34 | 25.59 | 26.13 | 3,708,063 | -0.42(-1.58%) |
May 27, 2009 | 27.23 | 28.07 | 26.38 | 26.55 | 3,628,648 | -1.23(-4.44%) |
May 26, 2009 | 26.15 | 27.94 | 26.15 | 27.78 | 2,172,614 | +1.06(+3.96%) |
May 22, 2009 | 26.68 | 27.03 | 25.91 | 26.72 | 2,059,374 | +0.18(+0.68%) |
May 21, 2009 | 27.13 | 27.58 | 26.31 | 26.54 | 1,954,207 | -0.95(-3.47%) |
May 20, 2009 | 27.83 | 29.00 | 27.38 | 27.50 | 2,208,323 | -0.07(-0.26%) |
May 19, 2009 | 27.65 | 28.11 | 27.25 | 27.57 | 2,242,636 | -0.48(-1.70%) |
May 18, 2009 | 27.44 | 28.37 | 27.30 | 28.05 | 2,508,888 | +0.96(+3.55%) |
May 15, 2009 | 27.27 | 28.58 | 26.76 | 27.09 | 2,478,644 | -0.25(-0.90%) |
May 14, 2009 | 26.31 | 27.83 | 25.71 | 27.33 | 3,325,752 | +1.06(+4.05%) |
May 13, 2009 | 27.56 | 27.56 | 26.18 | 26.27 | 3,441,783 | -1.79(-6.39%) |
May 12, 2009 | 30.03 | 30.32 | 27.72 | 28.06 | 4,441,357 | -1.55(-5.25%) |
May 11, 2009 | 31.28 | 31.47 | 29.55 | 29.61 | 3,336,008 | -2.51(-7.81%) |
May 08, 2009 | 29.23 | 32.23 | 29.23 | 32.12 | 4,568,711 | +2.31(+7.75%) |
May 07, 2009 | 31.54 | 32.03 | 29.25 | 29.82 | 3,694,886 | -1.26(-4.07%) |
May 06, 2009 | 31.49 | 31.58 | 30.02 | 31.08 | 4,323,404 | +0.21(+0.67%) |
May 05, 2009 | 32.01 | 32.21 | 30.32 | 30.87 | 4,090,374 | -1.28(-3.97%) |
May 04, 2009 | 31.39 | 32.15 | 31.34 | 32.15 | 4,028,167 | +2.55(+8.63%) |
May 01, 2009 | 29.19 | 30.12 | 28.74 | 29.60 | 2,778,535 | +0.46(+1.57%) |
Apr 30, 2009 | 28.96 | 29.89 | 28.65 | 29.14 | 4,588,210 | +0.54(+1.90%) |
Apr 29, 2009 | 27.23 | 29.27 | 26.56 | 28.60 | 6,281,912 | +2.10(+7.94%) |
Apr 28, 2009 | 27.57 | 27.58 | 26.33 | 26.49 | 6,090,510 | -1.70(-6.02%) |
Apr 27, 2009 | 28.67 | 31.57 | 27.75 | 28.19 | 15,724,717 | +1.91(+7.27%) |
Apr 24, 2009 | 24.18 | 26.78 | 24.03 | 26.28 | 6,025,223 | +2.47(+10.38%) |
Apr 23, 2009 | 24.40 | 25.16 | 22.64 | 23.81 | 5,722,946 | -0.56(-2.30%) |
Apr 22, 2009 | 22.41 | 25.25 | 22.41 | 24.37 | 5,097,415 | +1.39(+6.07%) |
Apr 21, 2009 | 22.52 | 23.06 | 21.76 | 22.98 | 4,792,651 | +0.48(+2.15%) |
Apr 20, 2009 | 23.25 | 24.36 | 22.29 | 22.49 | 3,112,111 | -2.02(-8.24%) |
Apr 17, 2009 | 23.89 | 24.81 | 23.27 | 24.51 | 4,319,743 | +0.98(+4.17%) |
Apr 16, 2009 | 22.90 | 24.00 | 22.59 | 23.53 | 4,023,412 | +0.81(+3.58%) |
Apr 15, 2009 | 21.49 | 22.75 | 21.29 | 22.72 | 3,769,627 | +1.15(+5.32%) |
Apr 14, 2009 | 22.03 | 22.89 | 21.50 | 21.57 | 4,013,152 | -0.67(-3.02%) |
Apr 13, 2009 | 21.62 | 22.57 | 21.51 | 22.24 | 3,142,599 | -0.55(-2.41%) |
Apr 09, 2009 | 20.82 | 22.90 | 20.82 | 22.79 | 4,451,744 | +2.47(+12.16%) |
Apr 08, 2009 | 21.00 | 21.29 | 19.94 | 20.32 | 3,731,576 | -0.34(-1.66%) |
Apr 07, 2009 | 21.69 | 21.69 | 20.39 | 20.66 | 3,600,572 | -1.46(-6.62%) |
Apr 06, 2009 | 22.44 | 22.69 | 21.40 | 22.12 | 3,472,060 | -0.65(-2.86%) |
Apr 03, 2009 | 22.35 | 22.96 | 21.80 | 22.78 | 4,366,062 | +0.36(+1.61%) |
Apr 02, 2009 | 20.40 | 22.83 | 20.40 | 22.41 | 6,447,096 | +2.53(+12.72%) |
Apr 01, 2009 | 18.65 | 20.10 | 18.35 | 19.89 | 4,179,368 | +0.79(+4.16%) |
Mar 31, 2009 | 19.19 | 19.43 | 18.67 | 19.09 | 3,638,045 | +0.32(+1.72%) |
Mar 30, 2009 | 20.38 | 20.58 | 18.45 | 18.77 | 4,982,660 | -2.94(-13.55%) |
Mar 26, 2009 | 20.54 | 21.82 | 20.33 | 21.71 | 4,219,974 | +1.57(+7.78%) |
Mar 25, 2009 | 18.73 | 20.72 | 18.70 | 20.14 | 6,074,438 | +1.47(+7.88%) |
Mar 24, 2009 | 18.56 | 19.34 | 18.21 | 18.67 | 2,593,993 | -0.17(-0.89%) |
Mar 23, 2009 | 18.03 | 18.86 | 17.97 | 18.84 | 3,375,655 | +2.25(+13.53%) |
Mar 20, 2009 | 17.89 | 17.91 | 16.18 | 16.59 | 4,137,002 | -1.18(-6.64%) |
Mar 19, 2009 | 18.01 | 18.32 | 17.35 | 17.78 | 3,100,502 | -0.04(-0.22%) |
Mar 18, 2009 | 16.33 | 18.19 | 16.03 | 17.81 | 3,781,560 | +1.41(+8.57%) |
Mar 17, 2009 | 16.12 | 16.44 | 15.78 | 16.41 | 2,445,802 | +0.19(+1.19%) |
Mar 16, 2009 | 16.74 | 17.20 | 16.17 | 16.21 | 2,885,878 | -0.16(-0.99%) |
Mar 13, 2009 | 16.87 | 17.19 | 15.96 | 16.38 | 0 | -0.39(-2.31%) |
Mar 12, 2009 | 15.53 | 16.86 | 15.21 | 16.76 | 3,542,033 | +1.01(+6.43%) |
Mar 11, 2009 | 14.85 | 16.62 | 14.78 | 15.75 | 6,319,611 | +0.84(+5.62%) |
Mar 10, 2009 | 13.28 | 14.95 | 13.08 | 14.91 | 7,154,210 | +2.40(+19.19%) |
Mar 09, 2009 | 12.92 | 13.48 | 12.38 | 12.51 | 2,987,582 | -0.52(-3.96%) |
Mar 06, 2009 | 13.52 | 13.81 | 12.66 | 13.03 | 0 | -0.20(-1.51%) |
Mar 05, 2009 | 13.83 | 14.05 | 13.07 | 13.23 | 4,768,840 | -0.83(-5.88%) |
Mar 04, 2009 | 13.45 | 14.41 | 13.35 | 14.05 | 4,471,232 | -0.10(-0.68%) |