Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.69 | 23.09 | 22.51 | 23.09 | 1,961,203 | +0.42(+1.83%) |
May 28, 2009 | 23.55 | 23.64 | 22.53 | 22.67 | 3,900,501 | -0.67(-2.87%) |
May 27, 2009 | 23.89 | 24.06 | 23.34 | 23.34 | 1,616,367 | -0.64(-2.69%) |
May 26, 2009 | 23.10 | 24.06 | 22.93 | 23.99 | 1,446,011 | +0.69(+2.95%) |
May 22, 2009 | 23.66 | 23.69 | 23.16 | 23.30 | 1,997,412 | -0.33(-1.40%) |
May 21, 2009 | 23.89 | 24.08 | 23.38 | 23.63 | 934,685 | -0.71(-2.93%) |
May 20, 2009 | 24.50 | 24.90 | 24.30 | 24.34 | 1,567,830 | -0.03(-0.14%) |
May 19, 2009 | 24.05 | 24.58 | 23.75 | 24.38 | 1,704,091 | +0.26(+1.09%) |
May 18, 2009 | 23.56 | 24.16 | 23.33 | 24.11 | 1,817,052 | +0.73(+3.12%) |
May 15, 2009 | 23.35 | 23.75 | 23.04 | 23.38 | 1,376,009 | -0.06(-0.25%) |
May 14, 2009 | 23.25 | 23.56 | 23.22 | 23.44 | 1,522,644 | +0.20(+0.84%) |
May 13, 2009 | 23.72 | 23.86 | 23.18 | 23.25 | 1,625,432 | -0.87(-3.62%) |
May 12, 2009 | 24.44 | 24.49 | 23.85 | 24.12 | 1,526,656 | -0.14(-0.56%) |
May 11, 2009 | 24.11 | 24.56 | 24.11 | 24.26 | 1,760,498 | -0.40(-1.62%) |
May 08, 2009 | 24.55 | 24.99 | 24.18 | 24.66 | 2,466,232 | +0.55(+2.27%) |
May 07, 2009 | 24.81 | 24.84 | 24.01 | 24.11 | 1,672,212 | -0.44(-1.78%) |
May 06, 2009 | 24.51 | 24.67 | 24.08 | 24.55 | 2,080,269 | -0.01(-0.03%) |
May 05, 2009 | 24.39 | 24.65 | 24.16 | 24.56 | 1,327,101 | +0.00(+0.00%) |
May 04, 2009 | 24.18 | 24.56 | 24.16 | 24.56 | 2,845,453 | +0.04(+0.17%) |
May 01, 2009 | 24.76 | 24.80 | 24.37 | 24.51 | 1,578,911 | -0.22(-0.89%) |
Apr 30, 2009 | 24.90 | 25.12 | 24.66 | 24.73 | 2,246,387 | +0.08(+0.31%) |
Apr 29, 2009 | 24.38 | 24.75 | 24.14 | 24.66 | 1,605,971 | +0.42(+1.75%) |
Apr 28, 2009 | 24.33 | 24.43 | 24.08 | 24.23 | 1,717,933 | -0.32(-1.31%) |
Apr 27, 2009 | 24.22 | 24.78 | 24.13 | 24.56 | 2,627,021 | +0.12(+0.49%) |
Apr 24, 2009 | 24.43 | 24.62 | 23.99 | 24.44 | 2,979,717 | +0.28(+1.16%) |
Apr 23, 2009 | 23.78 | 24.49 | 22.90 | 24.16 | 3,663,550 | +1.80(+8.04%) |
Apr 22, 2009 | 22.25 | 22.85 | 22.15 | 22.36 | 3,471,722 | -0.16(-0.72%) |
Apr 21, 2009 | 22.04 | 22.53 | 22.04 | 22.52 | 2,674,848 | +0.32(+1.45%) |
Apr 20, 2009 | 22.71 | 23.11 | 22.05 | 22.20 | 3,059,800 | -0.95(-4.10%) |
Apr 17, 2009 | 23.55 | 23.66 | 22.95 | 23.15 | 2,292,312 | -0.27(-1.16%) |
Apr 16, 2009 | 23.03 | 23.51 | 22.66 | 23.42 | 1,636,950 | +0.53(+2.30%) |
Apr 15, 2009 | 22.56 | 22.90 | 22.30 | 22.89 | 1,339,692 | +0.20(+0.90%) |
Apr 14, 2009 | 22.93 | 23.18 | 22.66 | 22.69 | 1,760,564 | -0.56(-2.41%) |
Apr 13, 2009 | 22.60 | 23.33 | 22.47 | 23.25 | 1,722,691 | +0.43(+1.90%) |
Apr 09, 2009 | 22.98 | 22.98 | 22.07 | 22.82 | 2,704,473 | +0.92(+4.18%) |
Apr 08, 2009 | 21.71 | 21.95 | 21.34 | 21.90 | 1,349,905 | +0.33(+1.53%) |
Apr 07, 2009 | 22.03 | 22.28 | 21.47 | 21.57 | 1,774,327 | -0.85(-3.78%) |
Apr 06, 2009 | 22.31 | 22.61 | 22.12 | 22.42 | 1,684,629 | -0.16(-0.71%) |
Apr 03, 2009 | 22.20 | 22.58 | 22.03 | 22.58 | 2,048,865 | +0.42(+1.91%) |
Apr 02, 2009 | 21.43 | 22.49 | 21.20 | 22.15 | 2,897,432 | +0.94(+4.44%) |
Apr 01, 2009 | 20.57 | 21.35 | 20.36 | 21.21 | 2,392,302 | +0.48(+2.29%) |
Mar 31, 2009 | 20.53 | 21.01 | 20.39 | 20.74 | 2,223,908 | +0.32(+1.58%) |
Mar 30, 2009 | 20.63 | 20.73 | 20.27 | 20.42 | 1,852,458 | -0.81(-3.84%) |
Mar 26, 2009 | 20.54 | 21.37 | 20.47 | 21.23 | 2,208,668 | +0.88(+4.34%) |
Mar 25, 2009 | 20.13 | 20.74 | 19.83 | 20.35 | 1,855,261 | +0.35(+1.74%) |
Mar 24, 2009 | 19.97 | 20.36 | 19.93 | 20.00 | 1,705,767 | -0.45(-2.20%) |
Mar 23, 2009 | 19.70 | 20.49 | 19.69 | 20.45 | 2,673,053 | +1.50(+7.92%) |
Mar 20, 2009 | 19.22 | 19.63 | 18.91 | 18.95 | 2,083,445 | -0.16(-0.84%) |
Mar 19, 2009 | 19.22 | 19.38 | 18.92 | 19.11 | 3,028,220 | +0.07(+0.37%) |
Mar 18, 2009 | 18.30 | 19.22 | 18.29 | 19.04 | 2,286,255 | +0.45(+2.40%) |
Mar 17, 2009 | 17.98 | 18.59 | 17.98 | 18.59 | 1,358,037 | +0.50(+2.77%) |
Mar 16, 2009 | 18.44 | 18.51 | 18.05 | 18.09 | 2,334,798 | -0.09(-0.51%) |
Mar 13, 2009 | 18.07 | 18.19 | 17.71 | 18.19 | 0 | +0.25(+1.37%) |
Mar 12, 2009 | 17.56 | 18.00 | 17.20 | 17.94 | 2,337,512 | +0.38(+2.17%) |
Mar 11, 2009 | 17.59 | 17.89 | 17.24 | 17.56 | 2,087,614 | -0.03(-0.15%) |
Mar 10, 2009 | 17.15 | 17.62 | 16.79 | 17.58 | 2,442,401 | +0.80(+4.75%) |
Mar 09, 2009 | 16.98 | 17.20 | 16.65 | 16.79 | 1,546,303 | -0.36(-2.08%) |
Mar 06, 2009 | 17.71 | 17.85 | 16.79 | 17.14 | 0 | -0.42(-2.41%) |
Mar 05, 2009 | 18.15 | 18.61 | 17.40 | 17.57 | 2,770,952 | -1.17(-6.25%) |
Mar 04, 2009 | 18.16 | 18.95 | 18.14 | 18.74 | 2,937,721 | +1.26(+7.18%) |