Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.62 | 22.74 | 22.25 | 22.70 | 1,117,947 | +0.15(+0.68%) |
May 28, 2009 | 22.33 | 22.67 | 21.69 | 22.55 | 1,068,435 | +0.34(+1.54%) |
May 27, 2009 | 22.78 | 22.95 | 22.17 | 22.20 | 790,445 | -0.55(-2.40%) |
May 26, 2009 | 21.82 | 22.92 | 21.58 | 22.75 | 1,074,687 | +0.72(+3.27%) |
May 22, 2009 | 21.98 | 22.41 | 21.80 | 22.03 | 591,876 | +0.07(+0.30%) |
May 21, 2009 | 21.97 | 22.25 | 21.68 | 21.96 | 2,112,378 | -0.38(-1.70%) |
May 20, 2009 | 22.28 | 22.79 | 22.22 | 22.34 | 1,334,334 | +0.21(+0.95%) |
May 19, 2009 | 22.36 | 22.49 | 21.82 | 22.13 | 841,971 | -0.09(-0.43%) |
May 18, 2009 | 21.54 | 22.23 | 21.48 | 22.23 | 915,487 | +1.01(+4.74%) |
May 15, 2009 | 21.14 | 21.80 | 21.03 | 21.22 | 668,612 | +0.08(+0.38%) |
May 14, 2009 | 21.20 | 21.69 | 21.03 | 21.14 | 1,137,521 | -0.37(-1.73%) |
May 13, 2009 | 22.02 | 22.51 | 21.34 | 21.51 | 1,067,588 | -1.03(-4.56%) |
May 12, 2009 | 23.31 | 23.31 | 22.13 | 22.54 | 1,249,465 | -0.53(-2.31%) |
May 11, 2009 | 23.76 | 23.82 | 22.95 | 23.07 | 1,209,036 | -0.97(-4.03%) |
May 08, 2009 | 24.02 | 24.19 | 23.08 | 24.04 | 1,498,578 | +0.75(+3.22%) |
May 07, 2009 | 24.15 | 24.35 | 23.20 | 23.29 | 1,873,881 | -0.71(-2.98%) |
May 06, 2009 | 24.32 | 24.45 | 22.77 | 24.00 | 2,617,460 | -0.10(-0.42%) |
May 05, 2009 | 25.20 | 25.43 | 23.82 | 24.11 | 2,222,081 | -1.03(-4.09%) |
May 04, 2009 | 25.02 | 25.13 | 24.89 | 25.13 | 1,596,889 | +0.32(+1.29%) |
May 01, 2009 | 24.76 | 24.86 | 24.28 | 24.81 | 960,937 | +0.09(+0.38%) |
Apr 30, 2009 | 24.91 | 25.49 | 24.70 | 24.72 | 1,300,384 | +0.10(+0.41%) |
Apr 29, 2009 | 23.49 | 24.80 | 23.36 | 24.62 | 1,064,606 | +1.21(+5.17%) |
Apr 28, 2009 | 23.91 | 24.28 | 23.28 | 23.41 | 1,732,797 | -0.76(-3.14%) |
Apr 27, 2009 | 24.97 | 25.09 | 23.95 | 24.16 | 2,100,579 | -1.12(-4.44%) |
Apr 24, 2009 | 24.25 | 26.07 | 23.93 | 25.29 | 2,335,131 | +0.95(+3.89%) |
Apr 23, 2009 | 22.86 | 25.33 | 22.86 | 24.34 | 3,490,296 | +1.20(+5.20%) |
Apr 22, 2009 | 20.45 | 23.26 | 20.38 | 23.14 | 2,161,531 | +2.49(+12.07%) |
Apr 21, 2009 | 20.04 | 20.92 | 20.00 | 20.64 | 1,082,710 | +0.46(+2.27%) |
Apr 20, 2009 | 21.31 | 21.41 | 20.18 | 20.18 | 727,729 | -1.46(-6.77%) |
Apr 17, 2009 | 21.08 | 21.87 | 21.00 | 21.65 | 828,425 | +0.67(+3.20%) |
Apr 16, 2009 | 20.90 | 21.17 | 20.51 | 20.98 | 1,016,311 | +0.31(+1.48%) |
Apr 15, 2009 | 20.20 | 20.68 | 19.99 | 20.67 | 928,579 | +0.42(+2.09%) |
Apr 14, 2009 | 20.85 | 20.85 | 20.14 | 20.25 | 754,834 | -0.88(-4.17%) |
Apr 13, 2009 | 21.17 | 21.33 | 20.64 | 21.13 | 605,650 | -0.14(-0.65%) |
Apr 09, 2009 | 20.60 | 21.29 | 20.50 | 21.27 | 1,009,597 | +1.22(+6.11%) |
Apr 08, 2009 | 19.75 | 20.14 | 19.67 | 20.05 | 637,994 | +0.52(+2.69%) |
Apr 07, 2009 | 20.15 | 20.21 | 19.45 | 19.52 | 678,599 | -0.88(-4.32%) |
Apr 06, 2009 | 20.40 | 20.48 | 19.68 | 20.40 | 1,268,983 | -0.11(-0.53%) |
Apr 03, 2009 | 20.09 | 20.56 | 19.86 | 20.51 | 636,279 | +0.55(+2.74%) |
Apr 02, 2009 | 19.62 | 20.29 | 19.31 | 19.97 | 1,294,332 | +0.99(+5.22%) |
Apr 01, 2009 | 18.23 | 19.07 | 17.96 | 18.98 | 773,884 | +0.69(+3.75%) |
Mar 31, 2009 | 18.65 | 18.75 | 17.98 | 18.29 | 1,053,105 | -0.07(-0.36%) |
Mar 30, 2009 | 19.31 | 19.37 | 18.04 | 18.36 | 1,053,568 | -2.88(-13.56%) |
Mar 26, 2009 | 19.84 | 21.23 | 19.84 | 21.23 | 1,169,430 | +1.60(+8.17%) |
Mar 25, 2009 | 19.63 | 20.66 | 19.28 | 19.63 | 1,316,789 | +0.07(+0.37%) |
Mar 24, 2009 | 19.61 | 19.86 | 19.35 | 19.56 | 662,796 | -0.50(-2.47%) |
Mar 23, 2009 | 19.26 | 20.17 | 19.22 | 20.05 | 791,577 | +1.65(+8.95%) |
Mar 20, 2009 | 19.27 | 19.34 | 18.24 | 18.41 | 757,108 | -0.74(-3.88%) |
Mar 19, 2009 | 19.30 | 19.73 | 19.03 | 19.15 | 733,608 | -0.15(-0.76%) |
Mar 18, 2009 | 18.19 | 19.42 | 18.07 | 19.30 | 866,300 | +0.81(+4.38%) |
Mar 17, 2009 | 17.65 | 18.49 | 17.50 | 18.49 | 691,795 | +0.76(+4.27%) |
Mar 16, 2009 | 17.71 | 18.22 | 17.55 | 17.73 | 651,753 | +0.07(+0.37%) |
Mar 13, 2009 | 17.42 | 17.96 | 17.39 | 17.66 | 0 | +0.27(+1.55%) |
Mar 12, 2009 | 16.64 | 17.43 | 16.10 | 17.39 | 846,844 | +0.68(+4.10%) |
Mar 11, 2009 | 16.86 | 17.39 | 16.42 | 16.71 | 1,529,719 | -0.17(-1.04%) |
Mar 10, 2009 | 15.37 | 16.90 | 15.32 | 16.88 | 1,391,448 | +1.75(+11.56%) |
Mar 09, 2009 | 15.43 | 15.79 | 15.02 | 15.14 | 1,040,721 | -0.55(-3.48%) |
Mar 06, 2009 | 15.63 | 16.07 | 15.26 | 15.68 | 0 | +0.63(+4.16%) |
Mar 05, 2009 | 15.86 | 15.86 | 14.95 | 15.05 | 1,088,281 | -1.13(-6.98%) |
Mar 04, 2009 | 16.18 | 16.42 | 16.08 | 16.18 | 1,252,013 | -0.10(-0.63%) |