Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.74 | 23.96 | 23.46 | 23.75 | 9,602,613 | +0.66(+2.85%) |
May 28, 2009 | 22.65 | 23.16 | 22.26 | 23.09 | 11,964,620 | +0.73(+3.27%) |
May 27, 2009 | 23.06 | 23.26 | 22.31 | 22.36 | 11,413,110 | -0.78(-3.38%) |
May 26, 2009 | 21.86 | 23.30 | 21.83 | 23.14 | 14,000,093 | +0.94(+4.24%) |
May 22, 2009 | 22.32 | 22.58 | 22.14 | 22.20 | 8,530,774 | +0.16(+0.71%) |
May 21, 2009 | 21.95 | 22.23 | 21.64 | 22.04 | 10,039,119 | -0.48(-2.14%) |
May 20, 2009 | 22.24 | 23.26 | 22.47 | 22.53 | 13,645,477 | +0.13(+0.57%) |
May 19, 2009 | 22.24 | 22.76 | 22.11 | 22.40 | 12,166,928 | +0.54(+2.49%) |
May 18, 2009 | 21.32 | 21.88 | 21.31 | 21.85 | 10,243,043 | +0.98(+4.69%) |
May 15, 2009 | 21.26 | 21.48 | 20.69 | 20.87 | 8,956,058 | -0.32(-1.51%) |
May 14, 2009 | 20.67 | 21.27 | 20.53 | 21.20 | 12,585,880 | +0.28(+1.33%) |
May 13, 2009 | 21.15 | 21.28 | 20.69 | 20.92 | 22,310,106 | -1.16(-5.26%) |
May 12, 2009 | 22.36 | 22.51 | 21.55 | 22.08 | 14,662,224 | -0.33(-1.45%) |
May 11, 2009 | 22.11 | 22.58 | 21.91 | 22.40 | 9,851,405 | -0.59(-2.57%) |
May 08, 2009 | 22.42 | 23.13 | 22.29 | 23.00 | 11,752,110 | +1.05(+4.79%) |
May 07, 2009 | 22.59 | 22.79 | 21.72 | 21.94 | 14,527,334 | -0.30(-1.33%) |
May 06, 2009 | 21.97 | 22.53 | 21.93 | 22.24 | 17,652,978 | +0.68(+3.15%) |
May 05, 2009 | 21.94 | 21.99 | 21.27 | 21.56 | 8,520,660 | -0.27(-1.26%) |
May 04, 2009 | 21.89 | 21.91 | 21.72 | 21.83 | 15,140,002 | +0.95(+4.57%) |
May 01, 2009 | 20.49 | 21.16 | 20.32 | 20.88 | 11,347,095 | +0.55(+2.70%) |
Apr 30, 2009 | 20.52 | 20.86 | 20.20 | 20.33 | 13,209,064 | +0.16(+0.80%) |
Apr 29, 2009 | 19.40 | 20.41 | 19.36 | 20.17 | 15,040,581 | +1.00(+5.22%) |
Apr 28, 2009 | 18.96 | 19.38 | 18.87 | 19.17 | 9,446,066 | -0.23(-1.18%) |
Apr 27, 2009 | 19.19 | 19.62 | 19.11 | 19.40 | 9,395,565 | -0.62(-3.10%) |
Apr 24, 2009 | 19.91 | 20.29 | 19.80 | 20.02 | 8,874,000 | +0.35(+1.80%) |
Apr 23, 2009 | 19.35 | 19.80 | 19.29 | 19.66 | 11,589,804 | +0.58(+3.05%) |
Apr 22, 2009 | 18.57 | 19.51 | 18.49 | 19.08 | 15,262,388 | -0.26(-1.35%) |
Apr 21, 2009 | 18.42 | 19.38 | 18.37 | 19.34 | 11,839,448 | +0.60(+3.20%) |
Apr 20, 2009 | 19.14 | 19.18 | 18.68 | 18.74 | 11,192,966 | -1.48(-7.31%) |
Apr 17, 2009 | 20.16 | 20.33 | 19.91 | 20.22 | 8,135,522 | -0.22(-1.09%) |
Apr 16, 2009 | 20.47 | 20.62 | 19.93 | 20.44 | 10,336,005 | -0.07(-0.33%) |
Apr 15, 2009 | 19.83 | 20.53 | 19.80 | 20.51 | 11,567,948 | +0.39(+1.95%) |
Apr 14, 2009 | 20.11 | 20.74 | 19.93 | 20.12 | 10,123,698 | -0.38(-1.85%) |
Apr 13, 2009 | 19.84 | 20.79 | 19.62 | 20.50 | 12,498,767 | +0.74(+3.76%) |
Apr 09, 2009 | 19.94 | 19.95 | 19.63 | 19.76 | 13,895,774 | +0.49(+2.54%) |
Apr 08, 2009 | 19.51 | 19.62 | 18.87 | 19.27 | 11,480,030 | -0.06(-0.31%) |
Apr 07, 2009 | 19.14 | 19.78 | 19.09 | 19.33 | 11,482,587 | -0.75(-3.72%) |
Apr 06, 2009 | 19.80 | 20.18 | 19.61 | 20.07 | 13,923,140 | -0.76(-3.67%) |
Apr 03, 2009 | 20.43 | 21.07 | 20.36 | 20.84 | 12,312,829 | +0.04(+0.20%) |
Apr 02, 2009 | 20.58 | 21.25 | 20.40 | 20.79 | 17,171,500 | +1.60(+8.31%) |
Apr 01, 2009 | 18.37 | 19.31 | 18.31 | 19.20 | 11,110,084 | +0.36(+1.93%) |
Mar 31, 2009 | 19.07 | 19.35 | 18.69 | 18.84 | 11,939,876 | +0.65(+3.58%) |
Mar 30, 2009 | 18.05 | 18.22 | 17.88 | 18.18 | 11,674,902 | -2.28(-11.13%) |
Mar 26, 2009 | 19.98 | 20.57 | 19.79 | 20.46 | 16,308,770 | +0.98(+5.05%) |
Mar 25, 2009 | 19.03 | 19.74 | 18.94 | 19.48 | 14,321,970 | +0.26(+1.36%) |
Mar 24, 2009 | 19.53 | 19.88 | 19.22 | 19.22 | 16,355,645 | -1.09(-5.37%) |
Mar 23, 2009 | 19.97 | 20.31 | 19.90 | 20.30 | 13,494,433 | +1.52(+8.07%) |
Mar 20, 2009 | 19.11 | 19.46 | 18.77 | 18.79 | 12,756,663 | -0.42(-2.21%) |
Mar 19, 2009 | 19.09 | 19.49 | 18.88 | 19.21 | 23,121,288 | +1.13(+6.22%) |
Mar 18, 2009 | 17.34 | 18.25 | 16.81 | 18.09 | 15,200,379 | +0.38(+2.15%) |
Mar 17, 2009 | 17.14 | 17.73 | 16.93 | 17.71 | 14,662,215 | +0.28(+1.60%) |
Mar 16, 2009 | 17.63 | 18.02 | 17.43 | 17.43 | 12,009,814 | -0.19(-1.10%) |
Mar 13, 2009 | 17.89 | 17.95 | 17.43 | 17.62 | 0 | +0.40(+2.30%) |
Mar 12, 2009 | 16.61 | 17.37 | 16.36 | 17.23 | 18,978,222 | +0.04(+0.22%) |
Mar 11, 2009 | 17.29 | 17.58 | 16.99 | 17.19 | 23,432,288 | +0.33(+1.93%) |
Mar 10, 2009 | 16.23 | 17.05 | 16.14 | 16.86 | 18,863,812 | +1.51(+9.85%) |
Mar 09, 2009 | 15.03 | 15.78 | 15.02 | 15.35 | 11,593,903 | -0.33(-2.10%) |
Mar 06, 2009 | 16.07 | 16.40 | 15.39 | 15.68 | 0 | +0.67(+4.44%) |
Mar 05, 2009 | 15.06 | 15.59 | 14.90 | 15.01 | 17,020,028 | -1.08(-6.69%) |
Mar 04, 2009 | 15.61 | 16.43 | 15.57 | 16.09 | 23,553,730 | +1.92(+13.53%) |