Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.04 | 26.04 | 25.16 | 25.44 | 5,801,777 | -0.30(-1.16%) |
May 28, 2009 | 25.76 | 26.14 | 25.16 | 25.74 | 3,225,402 | +0.49(+1.95%) |
May 27, 2009 | 25.83 | 26.32 | 25.17 | 25.25 | 3,168,583 | -0.58(-2.25%) |
May 26, 2009 | 25.89 | 26.07 | 25.31 | 25.83 | 3,845,654 | +0.19(+0.76%) |
May 22, 2009 | 25.98 | 26.17 | 25.53 | 25.64 | 1,973,883 | -0.39(-1.49%) |
May 21, 2009 | 25.76 | 26.16 | 25.49 | 26.02 | 3,585,851 | +0.15(+0.58%) |
May 20, 2009 | 26.28 | 26.67 | 25.76 | 25.88 | 4,296,186 | +0.43(+1.70%) |
May 19, 2009 | 26.70 | 26.88 | 25.44 | 25.44 | 4,767,931 | +0.33(+1.31%) |
May 18, 2009 | 24.04 | 25.23 | 23.93 | 25.11 | 2,979,702 | +1.37(+5.79%) |
May 15, 2009 | 24.10 | 24.34 | 23.64 | 23.74 | 1,806,294 | -0.36(-1.49%) |
May 14, 2009 | 23.61 | 24.19 | 23.44 | 24.10 | 2,515,242 | +0.54(+2.28%) |
May 13, 2009 | 24.34 | 24.61 | 23.46 | 23.56 | 2,468,330 | -1.25(-5.05%) |
May 12, 2009 | 25.13 | 25.71 | 24.44 | 24.81 | 2,904,745 | -0.33(-1.31%) |
May 11, 2009 | 24.79 | 25.62 | 24.56 | 25.14 | 3,299,889 | -0.15(-0.59%) |
May 08, 2009 | 24.64 | 25.29 | 24.34 | 25.29 | 3,128,709 | +1.03(+4.25%) |
May 07, 2009 | 25.37 | 25.58 | 24.22 | 24.26 | 2,854,975 | -0.73(-2.93%) |
May 06, 2009 | 24.73 | 25.68 | 23.89 | 24.99 | 3,573,959 | +0.31(+1.27%) |
May 05, 2009 | 24.92 | 24.93 | 24.49 | 24.68 | 2,372,033 | -0.28(-1.14%) |
May 04, 2009 | 24.37 | 25.20 | 23.87 | 24.96 | 4,668,530 | +1.02(+4.24%) |
May 01, 2009 | 23.80 | 24.17 | 23.65 | 23.95 | 3,732,087 | +0.19(+0.82%) |
Apr 30, 2009 | 24.81 | 25.20 | 23.59 | 23.75 | 3,808,872 | -1.16(-4.67%) |
Apr 29, 2009 | 24.19 | 25.10 | 23.75 | 24.92 | 2,700,353 | +1.03(+4.31%) |
Apr 28, 2009 | 23.14 | 24.31 | 23.14 | 23.89 | 3,054,108 | +0.12(+0.50%) |
Apr 27, 2009 | 23.74 | 24.05 | 23.32 | 23.77 | 3,024,099 | -0.12(-0.50%) |
Apr 24, 2009 | 25.14 | 25.22 | 23.67 | 23.89 | 5,349,916 | -1.19(-4.76%) |
Apr 23, 2009 | 24.19 | 25.38 | 24.16 | 25.08 | 4,785,350 | +0.99(+4.09%) |
Apr 22, 2009 | 24.71 | 25.16 | 23.98 | 24.10 | 4,094,169 | -1.08(-4.27%) |
Apr 21, 2009 | 22.49 | 25.38 | 22.23 | 25.17 | 4,707,200 | +2.55(+11.29%) |
Apr 20, 2009 | 24.37 | 24.40 | 22.55 | 22.62 | 3,609,444 | -1.78(-7.28%) |
Apr 17, 2009 | 25.25 | 25.25 | 24.23 | 24.40 | 3,295,986 | -0.40(-1.63%) |
Apr 16, 2009 | 24.64 | 24.99 | 23.70 | 24.80 | 3,170,592 | +0.45(+1.84%) |
Apr 15, 2009 | 22.40 | 24.46 | 22.14 | 24.35 | 4,308,593 | +1.72(+7.59%) |
Apr 14, 2009 | 23.58 | 23.58 | 22.63 | 22.64 | 3,593,694 | -1.21(-5.07%) |
Apr 13, 2009 | 23.59 | 24.10 | 23.07 | 23.84 | 3,465,927 | +0.16(+0.69%) |
Apr 09, 2009 | 21.98 | 23.68 | 21.60 | 23.68 | 4,329,480 | +2.43(+11.45%) |
Apr 08, 2009 | 20.83 | 21.52 | 20.74 | 21.25 | 2,605,037 | +0.51(+2.45%) |
Apr 07, 2009 | 20.83 | 21.17 | 20.60 | 20.74 | 1,911,663 | -0.73(-3.41%) |
Apr 06, 2009 | 21.53 | 21.69 | 20.92 | 21.47 | 2,339,079 | -0.54(-2.44%) |
Apr 03, 2009 | 21.69 | 22.01 | 21.29 | 22.01 | 2,283,341 | +0.04(+0.20%) |
Apr 02, 2009 | 20.69 | 21.96 | 20.31 | 21.96 | 5,225,468 | +1.75(+8.64%) |
Apr 01, 2009 | 20.26 | 20.71 | 19.75 | 20.22 | 3,349,377 | -0.40(-1.96%) |
Mar 31, 2009 | 19.78 | 20.78 | 19.78 | 20.62 | 3,411,554 | +1.05(+5.34%) |
Mar 30, 2009 | 20.28 | 20.56 | 19.35 | 19.57 | 3,544,954 | -2.40(-10.94%) |
Mar 26, 2009 | 21.28 | 22.22 | 20.89 | 21.98 | 3,877,698 | +0.94(+4.47%) |
Mar 25, 2009 | 20.40 | 21.10 | 19.93 | 21.04 | 2,897,945 | +0.87(+4.29%) |
Mar 24, 2009 | 20.25 | 21.31 | 19.81 | 20.17 | 3,621,334 | -0.52(-2.52%) |
Mar 23, 2009 | 19.48 | 20.87 | 19.31 | 20.69 | 3,761,991 | +1.78(+9.39%) |
Mar 20, 2009 | 18.57 | 19.42 | 18.56 | 18.92 | 2,395,309 | +0.06(+0.32%) |
Mar 19, 2009 | 20.93 | 21.04 | 18.86 | 18.86 | 3,229,847 | -2.00(-9.59%) |
Mar 18, 2009 | 19.20 | 20.92 | 18.68 | 20.86 | 3,598,045 | +1.45(+7.46%) |
Mar 17, 2009 | 18.11 | 19.41 | 18.01 | 19.41 | 3,117,297 | +1.09(+5.95%) |
Mar 16, 2009 | 19.31 | 19.44 | 18.20 | 18.32 | 2,759,884 | -0.91(-4.74%) |
Mar 13, 2009 | 19.23 | 19.40 | 18.87 | 19.23 | 3,482,219 | +0.13(+0.70%) |
Mar 12, 2009 | 17.99 | 19.11 | 17.65 | 19.10 | 3,123,142 | +0.96(+5.27%) |
Mar 11, 2009 | 17.68 | 18.26 | 17.39 | 18.14 | 2,824,456 | +0.48(+2.71%) |
Mar 10, 2009 | 15.99 | 17.66 | 15.87 | 17.66 | 3,063,965 | +1.79(+11.29%) |
Mar 09, 2009 | 15.59 | 16.29 | 15.59 | 15.87 | 2,519,174 | -0.10(-0.65%) |
Mar 06, 2009 | 16.50 | 16.66 | 15.07 | 15.98 | 4,140,992 | -0.51(-3.08%) |
Mar 05, 2009 | 17.30 | 17.30 | 16.38 | 16.48 | 3,427,629 | -0.76(-4.42%) |
Mar 04, 2009 | 17.42 | 17.57 | 16.96 | 17.25 | 2,568,428 | +0.18(+1.05%) |