Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 24.20 | 24.50 | 23.68 | 24.19 | 1,102,788 | +0.12(+0.50%) |
May 28, 2009 | 23.28 | 24.13 | 22.75 | 24.07 | 1,064,155 | +1.05(+4.56%) |
May 27, 2009 | 23.37 | 23.79 | 22.96 | 23.02 | 1,007,780 | -0.36(-1.54%) |
May 26, 2009 | 22.05 | 23.58 | 22.03 | 23.38 | 1,183,890 | +1.09(+4.89%) |
May 22, 2009 | 23.22 | 23.33 | 22.23 | 22.29 | 960,550 | -0.88(-3.80%) |
May 21, 2009 | 23.03 | 23.41 | 22.78 | 23.17 | 1,393,397 | -0.07(-0.30%) |
May 20, 2009 | 22.87 | 23.88 | 22.76 | 23.24 | 2,146,314 | +0.45(+1.97%) |
May 19, 2009 | 21.69 | 23.03 | 21.39 | 22.79 | 1,607,874 | +1.11(+5.12%) |
May 18, 2009 | 21.39 | 21.74 | 20.97 | 21.68 | 1,218,780 | +0.48(+2.26%) |
May 15, 2009 | 21.34 | 21.79 | 21.12 | 21.20 | 1,061,129 | -0.14(-0.66%) |
May 14, 2009 | 20.77 | 21.64 | 20.77 | 21.34 | 1,006,636 | +0.57(+2.74%) |
May 13, 2009 | 21.20 | 21.26 | 20.47 | 20.77 | 1,112,161 | -0.69(-3.22%) |
May 12, 2009 | 22.13 | 22.35 | 20.92 | 21.46 | 1,850,254 | -0.61(-2.76%) |
May 11, 2009 | 22.50 | 22.54 | 21.86 | 22.07 | 1,135,425 | -0.87(-3.79%) |
May 08, 2009 | 22.36 | 22.98 | 21.90 | 22.94 | 1,279,308 | +0.95(+4.32%) |
May 07, 2009 | 24.11 | 24.11 | 21.66 | 21.99 | 1,698,896 | -1.61(-6.82%) |
May 06, 2009 | 23.96 | 24.05 | 23.15 | 23.60 | 1,462,077 | +0.00(+0.00%) |
May 05, 2009 | 24.24 | 24.61 | 23.21 | 23.60 | 2,227,894 | -0.77(-3.16%) |
May 04, 2009 | 24.24 | 24.41 | 24.18 | 24.37 | 1,817,572 | +1.37(+5.96%) |
May 01, 2009 | 22.37 | 23.04 | 22.35 | 23.00 | 1,138,930 | +0.26(+1.14%) |
Apr 30, 2009 | 22.77 | 23.77 | 22.08 | 22.74 | 2,063,941 | +0.18(+0.80%) |
Apr 29, 2009 | 21.35 | 22.89 | 20.90 | 22.56 | 1,937,995 | +1.22(+5.72%) |
Apr 28, 2009 | 20.72 | 21.61 | 20.33 | 21.34 | 1,586,092 | +0.48(+2.30%) |
Apr 27, 2009 | 20.08 | 21.04 | 19.85 | 20.86 | 927,718 | +0.44(+2.15%) |
Apr 24, 2009 | 20.29 | 20.55 | 19.78 | 20.42 | 683,798 | +0.37(+1.85%) |
Apr 23, 2009 | 20.00 | 20.16 | 19.33 | 20.05 | 1,604,596 | -0.01(-0.05%) |
Apr 22, 2009 | 19.01 | 20.52 | 19.00 | 20.06 | 1,101,523 | +0.85(+4.42%) |
Apr 21, 2009 | 19.55 | 19.83 | 18.92 | 19.21 | 1,701,876 | -0.36(-1.84%) |
Apr 20, 2009 | 20.23 | 20.27 | 19.31 | 19.57 | 813,538 | -1.06(-5.14%) |
Apr 17, 2009 | 21.20 | 21.28 | 20.48 | 20.63 | 832,083 | -0.60(-2.83%) |
Apr 16, 2009 | 19.84 | 21.28 | 19.82 | 21.23 | 1,046,154 | +1.57(+7.99%) |
Apr 15, 2009 | 19.19 | 19.71 | 19.07 | 19.66 | 683,907 | +0.36(+1.87%) |
Apr 14, 2009 | 19.24 | 19.57 | 19.06 | 19.30 | 798,745 | -0.12(-0.62%) |
Apr 13, 2009 | 19.69 | 19.71 | 19.17 | 19.42 | 711,364 | -0.39(-1.97%) |
Apr 09, 2009 | 19.64 | 19.89 | 19.47 | 19.81 | 990,845 | +0.60(+3.12%) |
Apr 08, 2009 | 19.00 | 19.30 | 18.61 | 19.21 | 1,496,952 | +0.39(+2.07%) |
Apr 07, 2009 | 19.05 | 19.46 | 18.71 | 18.82 | 1,191,734 | -0.81(-4.13%) |
Apr 06, 2009 | 20.16 | 20.50 | 19.29 | 19.63 | 1,696,019 | -1.03(-4.99%) |
Apr 03, 2009 | 20.67 | 20.80 | 19.96 | 20.66 | 1,102,408 | -0.07(-0.34%) |
Apr 02, 2009 | 19.94 | 21.09 | 19.94 | 20.73 | 836,799 | +1.16(+5.93%) |
Apr 01, 2009 | 18.69 | 19.62 | 18.41 | 19.57 | 824,685 | +0.51(+2.68%) |
Mar 31, 2009 | 18.82 | 19.48 | 18.77 | 19.06 | 721,979 | +0.43(+2.31%) |
Mar 30, 2009 | 19.01 | 19.39 | 18.40 | 18.63 | 971,207 | -2.15(-10.35%) |
Mar 26, 2009 | 20.11 | 20.80 | 19.82 | 20.78 | 1,432,453 | +0.96(+4.84%) |
Mar 25, 2009 | 19.80 | 20.71 | 19.13 | 19.82 | 1,332,828 | -0.10(-0.50%) |
Mar 24, 2009 | 19.15 | 20.17 | 19.15 | 19.92 | 1,053,037 | +0.47(+2.42%) |
Mar 23, 2009 | 18.83 | 19.46 | 18.82 | 19.45 | 630,387 | +1.35(+7.46%) |
Mar 20, 2009 | 18.75 | 18.89 | 17.78 | 18.10 | 759,573 | -0.60(-3.23%) |
Mar 19, 2009 | 19.01 | 19.08 | 18.50 | 18.70 | 476,165 | -0.20(-1.03%) |
Mar 18, 2009 | 17.87 | 19.01 | 17.65 | 18.90 | 1,202,930 | +0.92(+5.12%) |
Mar 17, 2009 | 17.57 | 17.98 | 17.21 | 17.98 | 641,882 | +0.49(+2.80%) |
Mar 16, 2009 | 18.16 | 18.16 | 17.41 | 17.49 | 673,668 | -0.27(-1.52%) |
Mar 13, 2009 | 17.50 | 17.92 | 17.38 | 17.76 | 0 | +0.33(+1.89%) |
Mar 12, 2009 | 16.64 | 17.49 | 16.15 | 17.43 | 1,034,257 | +0.72(+4.31%) |
Mar 11, 2009 | 16.25 | 16.82 | 15.91 | 16.71 | 1,292,542 | +0.45(+2.77%) |
Mar 10, 2009 | 15.32 | 16.27 | 15.00 | 16.26 | 1,409,317 | +1.09(+7.19%) |
Mar 09, 2009 | 15.45 | 15.98 | 15.09 | 15.17 | 1,181,772 | -0.42(-2.69%) |
Mar 06, 2009 | 16.29 | 16.38 | 15.26 | 15.59 | 0 | -0.43(-2.68%) |
Mar 05, 2009 | 16.50 | 16.80 | 15.86 | 16.02 | 1,348,383 | -0.74(-4.42%) |
Mar 04, 2009 | 15.88 | 17.06 | 15.88 | 16.76 | 1,258,669 | +1.01(+6.41%) |