Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.70 | 26.17 | 25.06 | 25.49 | 789,375 | +0.02(+0.09%) |
May 28, 2009 | 25.88 | 26.02 | 25.10 | 25.47 | 848,770 | -0.20(-0.76%) |
May 27, 2009 | 26.10 | 26.52 | 25.55 | 25.67 | 843,330 | -0.35(-1.35%) |
May 26, 2009 | 25.40 | 26.31 | 25.28 | 26.02 | 672,398 | +0.52(+2.05%) |
May 22, 2009 | 25.18 | 25.75 | 24.80 | 25.49 | 587,367 | +0.45(+1.81%) |
May 21, 2009 | 25.18 | 25.38 | 24.79 | 25.04 | 460,959 | -0.67(-2.61%) |
May 20, 2009 | 26.03 | 26.20 | 25.45 | 25.71 | 1,083,849 | -0.15(-0.57%) |
May 19, 2009 | 25.06 | 25.91 | 24.99 | 25.86 | 860,283 | +0.79(+3.14%) |
May 18, 2009 | 24.64 | 25.14 | 24.45 | 25.07 | 1,009,493 | +0.78(+3.21%) |
May 15, 2009 | 24.35 | 24.71 | 24.00 | 24.29 | 1,023,621 | -0.05(-0.19%) |
May 14, 2009 | 23.90 | 24.47 | 23.86 | 24.34 | 674,700 | +0.48(+1.99%) |
May 13, 2009 | 24.13 | 24.24 | 23.65 | 23.86 | 1,687,340 | -0.44(-1.83%) |
May 12, 2009 | 24.51 | 24.80 | 23.99 | 24.31 | 1,397,059 | -0.26(-1.05%) |
May 11, 2009 | 24.31 | 24.71 | 24.22 | 24.57 | 1,082,473 | +0.13(+0.54%) |
May 08, 2009 | 24.22 | 24.80 | 24.22 | 24.43 | 854,716 | +0.46(+1.92%) |
May 07, 2009 | 24.12 | 24.59 | 23.61 | 23.97 | 974,552 | +0.04(+0.16%) |
May 06, 2009 | 23.28 | 24.12 | 23.08 | 23.94 | 937,484 | +1.14(+4.99%) |
May 05, 2009 | 22.50 | 22.91 | 22.01 | 22.80 | 2,973,331 | +0.25(+1.11%) |
May 04, 2009 | 22.36 | 22.89 | 22.31 | 22.55 | 2,395,714 | +0.58(+2.66%) |
May 01, 2009 | 22.13 | 22.13 | 21.51 | 21.96 | 1,531,568 | -0.12(-0.53%) |
Apr 30, 2009 | 22.81 | 24.05 | 21.93 | 22.08 | 2,211,530 | -1.06(-4.58%) |
Apr 29, 2009 | 21.66 | 23.46 | 21.64 | 23.14 | 2,356,144 | +1.75(+8.17%) |
Apr 28, 2009 | 21.62 | 21.62 | 21.07 | 21.39 | 2,168,545 | -0.23(-1.08%) |
Apr 27, 2009 | 22.54 | 22.54 | 21.33 | 21.63 | 2,506,168 | -1.97(-8.36%) |
Apr 24, 2009 | 23.74 | 24.05 | 23.41 | 23.60 | 844,827 | +0.01(+0.03%) |
Apr 23, 2009 | 23.03 | 23.59 | 22.98 | 23.59 | 991,417 | +0.53(+2.30%) |
Apr 22, 2009 | 22.52 | 23.41 | 22.52 | 23.06 | 918,215 | +0.37(+1.61%) |
Apr 21, 2009 | 21.92 | 23.00 | 21.77 | 22.70 | 1,045,987 | +0.77(+3.52%) |
Apr 20, 2009 | 22.16 | 22.22 | 21.74 | 21.92 | 833,060 | -0.70(-3.10%) |
Apr 17, 2009 | 22.45 | 22.94 | 22.34 | 22.62 | 972,831 | +0.13(+0.59%) |
Apr 16, 2009 | 22.08 | 22.54 | 21.89 | 22.49 | 907,405 | +0.43(+1.94%) |
Apr 15, 2009 | 22.27 | 22.27 | 21.65 | 22.06 | 895,444 | +0.12(+0.53%) |
Apr 14, 2009 | 21.60 | 22.40 | 21.35 | 21.95 | 1,332,703 | +0.11(+0.50%) |
Apr 13, 2009 | 21.68 | 21.99 | 21.47 | 21.84 | 948,182 | +0.09(+0.39%) |
Apr 09, 2009 | 21.67 | 22.34 | 21.60 | 21.75 | 712,017 | +0.48(+2.27%) |
Apr 08, 2009 | 21.06 | 21.60 | 21.03 | 21.27 | 808,200 | +0.27(+1.30%) |
Apr 07, 2009 | 21.42 | 21.45 | 20.89 | 20.99 | 898,160 | -0.76(-3.51%) |
Apr 06, 2009 | 21.91 | 22.02 | 21.47 | 21.76 | 799,919 | -0.20(-0.92%) |
Apr 03, 2009 | 20.78 | 21.99 | 20.58 | 21.96 | 1,080,487 | +1.08(+5.15%) |
Apr 02, 2009 | 20.00 | 21.11 | 20.00 | 20.89 | 1,973,051 | +1.18(+5.98%) |
Apr 01, 2009 | 19.64 | 19.86 | 19.25 | 19.71 | 1,427,170 | +0.05(+0.24%) |
Mar 31, 2009 | 19.86 | 20.03 | 19.51 | 19.66 | 1,423,311 | +0.32(+1.65%) |
Mar 30, 2009 | 19.49 | 19.88 | 18.96 | 19.34 | 1,592,441 | -1.17(-5.70%) |
Mar 26, 2009 | 20.71 | 20.72 | 20.25 | 20.51 | 1,956,631 | +0.05(+0.27%) |
Mar 25, 2009 | 20.45 | 20.55 | 19.99 | 20.46 | 1,297,623 | +0.16(+0.81%) |
Mar 24, 2009 | 20.22 | 20.41 | 19.98 | 20.29 | 1,474,501 | -0.38(-1.85%) |
Mar 23, 2009 | 20.23 | 20.76 | 20.08 | 20.68 | 1,127,947 | +0.90(+4.58%) |
Mar 20, 2009 | 19.88 | 20.08 | 19.61 | 19.77 | 620,692 | -0.00(-0.02%) |
Mar 19, 2009 | 20.64 | 20.64 | 19.58 | 19.77 | 1,370,786 | -0.38(-1.88%) |
Mar 18, 2009 | 19.96 | 20.28 | 19.44 | 20.15 | 1,187,872 | +0.16(+0.78%) |
Mar 17, 2009 | 19.52 | 20.04 | 19.19 | 20.00 | 1,084,080 | +0.47(+2.40%) |
Mar 16, 2009 | 18.37 | 20.00 | 18.37 | 19.53 | 1,219,794 | +0.47(+2.46%) |
Mar 13, 2009 | 18.18 | 19.19 | 17.98 | 19.06 | 0 | +1.11(+6.17%) |
Mar 12, 2009 | 17.24 | 18.05 | 16.97 | 17.95 | 2,026,091 | +0.81(+4.73%) |
Mar 11, 2009 | 16.78 | 17.42 | 16.00 | 17.14 | 1,656,800 | +0.44(+2.61%) |
Mar 10, 2009 | 15.76 | 16.76 | 15.69 | 16.71 | 1,619,978 | +1.15(+7.37%) |
Mar 09, 2009 | 15.40 | 15.95 | 15.33 | 15.56 | 1,670,808 | -0.08(-0.50%) |
Mar 06, 2009 | 15.60 | 16.14 | 15.26 | 15.64 | 0 | +0.18(+1.16%) |
Mar 05, 2009 | 16.44 | 16.49 | 15.43 | 15.46 | 1,940,322 | -1.30(-7.77%) |
Mar 04, 2009 | 16.35 | 17.04 | 16.35 | 16.76 | 1,609,999 | +0.38(+2.33%) |