Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.33 | 25.98 | 24.86 | 25.87 | 4,705,143 | +0.66(+2.63%) |
May 28, 2009 | 24.54 | 25.34 | 24.18 | 25.21 | 5,508,571 | +1.18(+4.91%) |
May 27, 2009 | 25.40 | 25.45 | 23.92 | 24.03 | 5,205,673 | -1.47(-5.78%) |
May 26, 2009 | 24.17 | 25.51 | 24.04 | 25.50 | 5,727,892 | +1.17(+4.82%) |
May 22, 2009 | 24.08 | 24.83 | 23.77 | 24.33 | 3,951,715 | +0.31(+1.30%) |
May 21, 2009 | 23.83 | 24.29 | 23.58 | 24.02 | 6,744,613 | -0.35(-1.44%) |
May 20, 2009 | 25.21 | 25.59 | 24.17 | 24.37 | 5,339,790 | -0.43(-1.75%) |
May 19, 2009 | 25.16 | 25.55 | 24.73 | 24.80 | 4,443,220 | -0.75(-2.92%) |
May 18, 2009 | 24.09 | 25.59 | 24.04 | 25.55 | 5,707,498 | +1.98(+8.42%) |
May 15, 2009 | 23.76 | 23.97 | 23.39 | 23.57 | 5,358,605 | -0.24(-0.99%) |
May 14, 2009 | 23.16 | 24.01 | 23.02 | 23.80 | 5,664,808 | +0.44(+1.88%) |
May 13, 2009 | 24.27 | 24.64 | 23.22 | 23.36 | 6,259,365 | -1.51(-6.08%) |
May 12, 2009 | 24.63 | 25.40 | 23.92 | 24.87 | 6,763,453 | +0.66(+2.71%) |
May 11, 2009 | 25.21 | 25.40 | 24.19 | 24.22 | 7,017,558 | -1.89(-7.25%) |
May 08, 2009 | 24.97 | 26.11 | 24.59 | 26.11 | 7,256,071 | +1.52(+6.20%) |
May 07, 2009 | 26.38 | 26.65 | 24.36 | 24.59 | 8,445,943 | -1.56(-5.98%) |
May 06, 2009 | 25.96 | 26.28 | 25.38 | 26.15 | 7,163,647 | +0.23(+0.89%) |
May 05, 2009 | 25.82 | 26.26 | 25.65 | 25.92 | 6,636,729 | -0.41(-1.55%) |
May 04, 2009 | 24.89 | 26.58 | 24.41 | 26.33 | 7,574,904 | +1.82(+7.42%) |
May 01, 2009 | 24.32 | 24.87 | 24.25 | 24.51 | 3,791,630 | -0.06(-0.23%) |
Apr 30, 2009 | 25.33 | 25.57 | 24.39 | 24.57 | 6,928,423 | -0.34(-1.38%) |
Apr 29, 2009 | 23.92 | 25.01 | 23.83 | 24.91 | 6,376,913 | +1.06(+4.47%) |
Apr 28, 2009 | 24.11 | 24.32 | 23.62 | 23.85 | 4,965,460 | -0.85(-3.43%) |
Apr 27, 2009 | 24.37 | 25.01 | 24.17 | 24.69 | 9,375,230 | -0.31(-1.25%) |
Apr 24, 2009 | 24.36 | 25.46 | 23.86 | 25.01 | 9,167,685 | +0.35(+1.42%) |
Apr 23, 2009 | 23.69 | 24.85 | 23.37 | 24.66 | 8,027,794 | +1.36(+5.86%) |
Apr 22, 2009 | 23.52 | 24.53 | 23.15 | 23.29 | 11,479,025 | +0.18(+0.77%) |
Apr 21, 2009 | 20.61 | 23.13 | 20.43 | 23.11 | 8,299,059 | +2.14(+10.22%) |
Apr 20, 2009 | 22.01 | 22.32 | 20.96 | 20.97 | 8,888,255 | -1.71(-7.54%) |
Apr 17, 2009 | 22.21 | 23.08 | 21.77 | 22.68 | 7,139,813 | +0.46(+2.07%) |
Apr 16, 2009 | 21.82 | 22.50 | 21.29 | 22.22 | 5,612,363 | +0.54(+2.50%) |
Apr 15, 2009 | 20.96 | 21.86 | 20.34 | 21.68 | 5,432,343 | +0.96(+4.65%) |
Apr 14, 2009 | 21.68 | 22.02 | 20.64 | 20.71 | 7,579,564 | -0.99(-4.58%) |
Apr 13, 2009 | 20.85 | 21.87 | 20.64 | 21.71 | 7,561,876 | +0.25(+1.16%) |
Apr 09, 2009 | 19.69 | 21.49 | 19.23 | 21.46 | 12,207,917 | +2.65(+14.11%) |
Apr 08, 2009 | 18.55 | 19.13 | 18.39 | 18.81 | 6,751,925 | +0.40(+2.15%) |
Apr 07, 2009 | 19.23 | 19.44 | 18.37 | 18.41 | 6,918,151 | -1.46(-7.35%) |
Apr 06, 2009 | 20.19 | 20.34 | 19.60 | 19.87 | 5,093,919 | -0.69(-3.35%) |
Apr 03, 2009 | 19.77 | 20.57 | 19.09 | 20.56 | 7,058,878 | +0.89(+4.54%) |
Apr 02, 2009 | 19.09 | 20.01 | 18.77 | 19.67 | 9,614,253 | +1.15(+6.20%) |
Apr 01, 2009 | 17.88 | 18.72 | 17.52 | 18.52 | 7,293,604 | +0.11(+0.62%) |
Mar 31, 2009 | 17.77 | 18.62 | 17.49 | 18.41 | 9,066,981 | +0.95(+5.44%) |
Mar 30, 2009 | 17.90 | 18.37 | 17.39 | 17.46 | 7,003,678 | -1.70(-8.86%) |
Mar 26, 2009 | 18.09 | 19.32 | 17.99 | 19.15 | 10,094,524 | +1.17(+6.49%) |
Mar 25, 2009 | 17.54 | 18.31 | 16.99 | 17.98 | 10,243,309 | +0.96(+5.62%) |
Mar 24, 2009 | 18.30 | 18.42 | 16.96 | 17.03 | 7,838,030 | -1.72(-9.18%) |
Mar 23, 2009 | 17.06 | 18.94 | 16.43 | 18.75 | 9,514,668 | +2.88(+18.17%) |
Mar 20, 2009 | 16.40 | 16.67 | 15.64 | 15.87 | 7,807,964 | -0.30(-1.85%) |
Mar 19, 2009 | 18.51 | 18.67 | 16.15 | 16.17 | 9,592,346 | -1.95(-10.74%) |
Mar 18, 2009 | 16.58 | 18.21 | 16.21 | 18.11 | 9,503,370 | +1.32(+7.86%) |
Mar 17, 2009 | 16.03 | 17.09 | 15.71 | 16.79 | 6,501,711 | +0.89(+5.62%) |
Mar 16, 2009 | 17.12 | 17.38 | 15.87 | 15.90 | 6,483,705 | -0.97(-5.75%) |
Mar 13, 2009 | 16.86 | 16.95 | 15.56 | 16.87 | 7,572,198 | +0.03(+0.19%) |
Mar 12, 2009 | 15.94 | 16.91 | 15.45 | 16.84 | 10,365,327 | +0.87(+5.43%) |
Mar 11, 2009 | 15.70 | 16.18 | 15.10 | 15.97 | 11,316,447 | +0.24(+1.50%) |
Mar 10, 2009 | 13.69 | 15.73 | 13.58 | 15.73 | 13,731,992 | +2.23(+16.53%) |
Mar 09, 2009 | 13.25 | 13.71 | 13.08 | 13.50 | 7,003,719 | +0.06(+0.47%) |
Mar 06, 2009 | 13.81 | 13.83 | 12.81 | 13.44 | 11,630,614 | +0.04(+0.29%) |
Mar 05, 2009 | 13.90 | 14.03 | 13.19 | 13.40 | 16,148,308 | -0.80(-5.66%) |
Mar 04, 2009 | 14.11 | 14.61 | 13.48 | 14.20 | 9,128,968 | +0.37(+2.67%) |