Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.16 | 26.70 | 25.49 | 25.69 | 2,286,114 | +0.10(+0.39%) |
May 28, 2009 | 25.28 | 25.98 | 24.91 | 25.59 | 1,630,744 | +1.16(+4.75%) |
May 27, 2009 | 25.60 | 25.60 | 24.26 | 24.43 | 1,352,067 | -0.68(-2.71%) |
May 26, 2009 | 25.57 | 25.80 | 24.54 | 25.11 | 1,710,441 | -0.92(-3.52%) |
May 22, 2009 | 24.90 | 26.21 | 24.88 | 26.03 | 1,675,786 | +1.29(+5.21%) |
May 21, 2009 | 24.27 | 24.91 | 23.56 | 24.74 | 934,216 | +0.38(+1.56%) |
May 20, 2009 | 24.02 | 25.19 | 24.02 | 24.36 | 1,961,128 | +0.81(+3.43%) |
May 19, 2009 | 22.68 | 24.11 | 22.57 | 23.55 | 1,226,004 | +0.75(+3.30%) |
May 18, 2009 | 23.18 | 23.30 | 21.93 | 22.80 | 1,224,042 | -0.38(-1.64%) |
May 15, 2009 | 23.74 | 23.94 | 22.81 | 23.18 | 1,370,672 | +0.00(+0.00%) |
May 14, 2009 | 22.60 | 23.56 | 22.41 | 23.18 | 966,102 | +0.08(+0.35%) |
May 13, 2009 | 23.52 | 24.69 | 23.04 | 23.10 | 1,647,478 | -0.54(-2.26%) |
May 12, 2009 | 22.74 | 23.89 | 22.71 | 23.63 | 1,308,001 | +1.19(+5.29%) |
May 11, 2009 | 21.67 | 23.03 | 21.67 | 22.45 | 1,439,801 | +0.25(+1.14%) |
May 08, 2009 | 22.11 | 22.84 | 21.77 | 22.19 | 1,243,447 | +0.33(+1.49%) |
May 07, 2009 | 22.85 | 23.03 | 21.51 | 21.87 | 1,215,325 | -0.61(-2.70%) |
May 06, 2009 | 21.54 | 23.08 | 21.54 | 22.47 | 1,860,128 | +1.61(+7.74%) |
May 05, 2009 | 20.89 | 21.17 | 20.53 | 20.86 | 895,182 | +0.17(+0.83%) |
May 04, 2009 | 19.60 | 20.70 | 19.32 | 20.69 | 1,341,842 | +1.01(+5.11%) |
May 01, 2009 | 19.26 | 19.80 | 18.85 | 19.68 | 700,184 | +0.49(+2.55%) |
Apr 30, 2009 | 19.60 | 19.93 | 18.88 | 19.19 | 1,394,004 | -1.17(-5.75%) |
Apr 29, 2009 | 19.69 | 20.59 | 19.53 | 20.36 | 960,117 | +0.67(+3.41%) |
Apr 28, 2009 | 19.34 | 19.94 | 18.94 | 19.69 | 771,541 | -0.37(-1.85%) |
Apr 27, 2009 | 19.29 | 20.29 | 19.24 | 20.06 | 1,060,431 | +0.23(+1.14%) |
Apr 24, 2009 | 19.21 | 20.66 | 19.21 | 19.83 | 2,431,096 | +1.03(+5.50%) |
Apr 23, 2009 | 17.68 | 19.14 | 17.31 | 18.80 | 1,911,668 | +1.04(+5.87%) |
Apr 22, 2009 | 18.33 | 18.41 | 17.73 | 17.76 | 1,869,657 | -0.69(-3.74%) |
Apr 21, 2009 | 19.49 | 19.60 | 18.15 | 18.45 | 1,331,493 | -0.58(-3.05%) |
Apr 20, 2009 | 19.14 | 19.39 | 18.65 | 19.03 | 1,133,942 | +0.29(+1.55%) |
Apr 17, 2009 | 19.14 | 19.14 | 18.30 | 18.74 | 1,363,338 | -0.31(-1.62%) |
Apr 16, 2009 | 19.95 | 21.48 | 19.00 | 19.04 | 1,122,671 | -1.49(-7.24%) |
Apr 15, 2009 | 20.88 | 20.89 | 20.09 | 20.53 | 789,087 | +0.21(+1.03%) |
Apr 14, 2009 | 19.80 | 20.97 | 19.80 | 20.32 | 1,118,477 | -0.16(-0.80%) |
Apr 13, 2009 | 20.70 | 20.76 | 20.31 | 20.49 | 891,074 | +0.63(+3.15%) |
Apr 09, 2009 | 20.23 | 20.60 | 19.72 | 19.86 | 800,953 | -0.58(-2.84%) |
Apr 08, 2009 | 20.39 | 20.69 | 19.54 | 20.44 | 745,698 | +0.35(+1.76%) |
Apr 07, 2009 | 20.20 | 20.53 | 19.68 | 20.09 | 1,117,382 | +0.41(+2.07%) |
Apr 06, 2009 | 19.81 | 19.97 | 19.21 | 19.68 | 1,241,338 | -0.97(-4.70%) |
Apr 03, 2009 | 21.51 | 22.00 | 20.20 | 20.65 | 1,804,676 | -1.07(-4.93%) |
Apr 02, 2009 | 22.41 | 22.53 | 20.52 | 21.72 | 1,591,365 | -0.96(-4.24%) |
Apr 01, 2009 | 22.14 | 22.68 | 21.86 | 22.68 | 731,904 | +0.93(+4.30%) |
Mar 31, 2009 | 21.77 | 22.04 | 21.06 | 21.75 | 844,993 | +0.15(+0.71%) |
Mar 30, 2009 | 20.82 | 21.96 | 20.52 | 21.59 | 1,125,374 | -0.49(-2.22%) |
Mar 26, 2009 | 22.05 | 22.77 | 21.93 | 22.08 | 1,057,664 | +0.17(+0.79%) |
Mar 25, 2009 | 21.07 | 22.25 | 20.75 | 21.91 | 1,224,773 | +1.00(+4.77%) |
Mar 24, 2009 | 20.93 | 21.46 | 20.29 | 20.91 | 1,765,807 | -0.73(-3.39%) |
Mar 23, 2009 | 21.82 | 22.04 | 21.40 | 21.65 | 2,614,761 | +1.06(+5.15%) |
Mar 20, 2009 | 21.17 | 21.17 | 19.95 | 20.59 | 3,234,481 | -0.99(-4.58%) |
Mar 19, 2009 | 18.94 | 21.57 | 18.90 | 21.57 | 4,220,150 | +3.04(+16.39%) |
Mar 18, 2009 | 16.64 | 18.57 | 16.07 | 18.54 | 2,445,133 | +1.71(+10.19%) |
Mar 17, 2009 | 17.39 | 17.68 | 16.77 | 16.82 | 1,336,096 | -0.93(-5.26%) |
Mar 16, 2009 | 17.63 | 18.55 | 17.63 | 17.76 | 931,663 | -0.69(-3.74%) |
Mar 13, 2009 | 18.16 | 18.57 | 18.05 | 18.45 | 0 | +0.40(+2.21%) |
Mar 12, 2009 | 17.29 | 18.10 | 16.94 | 18.05 | 1,370,474 | +0.94(+5.51%) |
Mar 11, 2009 | 16.02 | 17.46 | 15.48 | 17.10 | 1,869,901 | +1.04(+6.49%) |
Mar 10, 2009 | 16.44 | 16.88 | 15.73 | 16.06 | 2,164,544 | -0.91(-5.34%) |
Mar 09, 2009 | 17.32 | 17.32 | 16.52 | 16.97 | 1,163,949 | -0.16(-0.95%) |
Mar 06, 2009 | 17.65 | 17.77 | 16.79 | 17.13 | 0 | +0.27(+1.61%) |
Mar 05, 2009 | 16.27 | 17.00 | 15.99 | 16.86 | 835,061 | +0.62(+3.80%) |
Mar 04, 2009 | 16.74 | 17.10 | 15.97 | 16.24 | 1,488,146 | +0.24(+1.53%) |