Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.31 | 25.97 | 24.85 | 25.86 | 4,707,828 | +0.66(+2.63%) |
May 28, 2009 | 24.53 | 25.33 | 24.16 | 25.20 | 5,511,715 | +1.18(+4.91%) |
May 27, 2009 | 25.38 | 25.44 | 23.91 | 24.02 | 5,208,644 | -1.47(-5.78%) |
May 26, 2009 | 24.16 | 25.50 | 24.02 | 25.49 | 5,731,161 | +1.17(+4.82%) |
May 22, 2009 | 24.07 | 24.82 | 23.76 | 24.32 | 3,953,970 | +0.31(+1.30%) |
May 21, 2009 | 23.82 | 24.27 | 23.56 | 24.00 | 6,748,462 | -0.35(-1.44%) |
May 20, 2009 | 25.20 | 25.58 | 24.16 | 24.35 | 5,342,838 | -0.43(-1.75%) |
May 19, 2009 | 25.15 | 25.54 | 24.71 | 24.79 | 4,445,755 | -0.75(-2.92%) |
May 18, 2009 | 24.08 | 25.57 | 24.02 | 25.53 | 5,710,756 | +1.98(+8.42%) |
May 15, 2009 | 23.75 | 23.96 | 23.37 | 23.55 | 5,361,663 | -0.24(-0.99%) |
May 14, 2009 | 23.14 | 24.00 | 23.01 | 23.79 | 5,668,041 | +0.44(+1.88%) |
May 13, 2009 | 24.26 | 24.62 | 23.21 | 23.35 | 6,262,937 | -1.51(-6.08%) |
May 12, 2009 | 24.62 | 25.39 | 23.90 | 24.86 | 6,767,313 | +0.66(+2.71%) |
May 11, 2009 | 25.20 | 25.39 | 24.18 | 24.20 | 7,021,563 | -1.89(-7.25%) |
May 08, 2009 | 24.96 | 26.09 | 24.57 | 26.09 | 7,260,212 | +1.52(+6.20%) |
May 07, 2009 | 26.37 | 26.63 | 24.34 | 24.57 | 8,450,764 | -1.56(-5.98%) |
May 06, 2009 | 25.94 | 26.27 | 25.37 | 26.13 | 7,167,735 | +0.23(+0.89%) |
May 05, 2009 | 25.81 | 26.24 | 25.64 | 25.90 | 6,640,516 | -0.41(-1.55%) |
May 04, 2009 | 24.88 | 26.56 | 24.40 | 26.31 | 7,579,227 | +1.82(+7.42%) |
May 01, 2009 | 24.30 | 24.85 | 24.24 | 24.50 | 3,793,794 | -0.06(-0.23%) |
Apr 30, 2009 | 25.31 | 25.55 | 24.37 | 24.55 | 6,932,377 | -0.34(-1.38%) |
Apr 29, 2009 | 23.91 | 24.99 | 23.81 | 24.90 | 6,380,552 | +1.06(+4.47%) |
Apr 28, 2009 | 24.09 | 24.30 | 23.60 | 23.83 | 4,968,294 | -0.85(-3.43%) |
Apr 27, 2009 | 24.35 | 25.00 | 24.16 | 24.68 | 9,380,581 | -0.31(-1.25%) |
Apr 24, 2009 | 24.35 | 25.44 | 23.84 | 24.99 | 9,172,917 | +0.35(+1.42%) |
Apr 23, 2009 | 23.68 | 24.84 | 23.36 | 24.64 | 8,032,376 | +1.36(+5.86%) |
Apr 22, 2009 | 23.51 | 24.51 | 23.14 | 23.28 | 11,485,576 | +0.18(+0.77%) |
Apr 21, 2009 | 20.59 | 23.12 | 20.42 | 23.10 | 8,303,796 | +2.14(+10.22%) |
Apr 20, 2009 | 21.99 | 22.31 | 20.95 | 20.96 | 8,893,328 | -1.71(-7.54%) |
Apr 17, 2009 | 22.19 | 23.07 | 21.76 | 22.67 | 7,143,888 | +0.46(+2.07%) |
Apr 16, 2009 | 21.81 | 22.49 | 21.28 | 22.21 | 5,615,566 | +0.54(+2.50%) |
Apr 15, 2009 | 20.95 | 21.85 | 20.33 | 21.66 | 5,435,443 | +0.96(+4.65%) |
Apr 14, 2009 | 21.66 | 22.01 | 20.63 | 20.70 | 7,583,890 | -0.99(-4.58%) |
Apr 13, 2009 | 20.84 | 21.86 | 20.63 | 21.70 | 7,566,192 | +0.25(+1.16%) |
Apr 09, 2009 | 19.68 | 21.47 | 19.22 | 21.45 | 12,214,884 | +2.65(+14.11%) |
Apr 08, 2009 | 18.54 | 19.12 | 18.38 | 18.80 | 6,755,778 | +0.40(+2.15%) |
Apr 07, 2009 | 19.22 | 19.43 | 18.36 | 18.40 | 6,922,100 | -1.46(-7.35%) |
Apr 06, 2009 | 20.18 | 20.33 | 19.59 | 19.86 | 5,096,826 | -0.69(-3.35%) |
Apr 03, 2009 | 19.76 | 20.56 | 19.08 | 20.55 | 7,062,906 | +0.89(+4.54%) |
Apr 02, 2009 | 19.08 | 20.00 | 18.76 | 19.66 | 9,619,740 | +1.15(+6.20%) |
Apr 01, 2009 | 17.87 | 18.71 | 17.51 | 18.51 | 7,297,766 | +0.11(+0.62%) |
Mar 31, 2009 | 17.76 | 18.61 | 17.48 | 18.40 | 9,072,155 | +0.95(+5.44%) |
Mar 30, 2009 | 17.89 | 18.36 | 17.38 | 17.45 | 7,007,675 | -1.70(-8.86%) |
Mar 26, 2009 | 18.08 | 19.31 | 17.98 | 19.14 | 10,100,285 | +1.17(+6.49%) |
Mar 25, 2009 | 17.53 | 18.30 | 16.98 | 17.97 | 10,249,155 | +0.96(+5.62%) |
Mar 24, 2009 | 18.29 | 18.41 | 16.95 | 17.02 | 7,842,503 | -1.72(-9.18%) |
Mar 23, 2009 | 17.05 | 18.93 | 16.43 | 18.74 | 9,520,098 | +2.88(+18.17%) |
Mar 20, 2009 | 16.39 | 16.66 | 15.63 | 15.86 | 7,812,420 | -0.30(-1.85%) |
Mar 19, 2009 | 18.50 | 18.66 | 16.15 | 16.16 | 9,597,821 | -1.94(-10.74%) |
Mar 18, 2009 | 16.57 | 18.20 | 16.20 | 18.10 | 9,508,794 | +1.32(+7.86%) |
Mar 17, 2009 | 16.02 | 17.08 | 15.71 | 16.78 | 6,505,422 | +0.89(+5.62%) |
Mar 16, 2009 | 17.11 | 17.37 | 15.86 | 15.89 | 6,487,405 | -0.97(-5.75%) |
Mar 13, 2009 | 16.85 | 16.94 | 15.55 | 16.86 | 7,576,520 | +0.03(+0.19%) |
Mar 12, 2009 | 15.93 | 16.90 | 15.44 | 16.83 | 10,371,243 | +0.87(+5.43%) |
Mar 11, 2009 | 15.69 | 16.17 | 15.09 | 15.96 | 11,322,905 | +0.24(+1.50%) |
Mar 10, 2009 | 13.68 | 15.72 | 13.58 | 15.72 | 13,739,829 | +2.23(+16.53%) |
Mar 09, 2009 | 13.24 | 13.70 | 13.07 | 13.49 | 7,007,716 | +0.06(+0.48%) |
Mar 06, 2009 | 13.80 | 13.82 | 12.81 | 13.43 | 11,637,252 | +0.04(+0.29%) |
Mar 05, 2009 | 13.89 | 14.02 | 13.18 | 13.39 | 16,157,524 | -0.80(-5.66%) |
Mar 04, 2009 | 14.11 | 14.60 | 13.47 | 14.19 | 9,134,178 | +0.37(+2.67%) |