Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.65 | 23.05 | 22.47 | 23.05 | 1,964,367 | +0.41(+1.83%) |
May 28, 2009 | 23.52 | 23.60 | 22.49 | 22.64 | 3,906,794 | -0.67(-2.87%) |
May 27, 2009 | 23.86 | 24.02 | 23.30 | 23.30 | 1,618,975 | -0.64(-2.69%) |
May 26, 2009 | 23.06 | 24.02 | 22.89 | 23.95 | 1,448,344 | +0.69(+2.95%) |
May 22, 2009 | 23.62 | 23.65 | 23.12 | 23.26 | 2,000,635 | -0.33(-1.40%) |
May 21, 2009 | 23.86 | 24.04 | 23.35 | 23.59 | 936,193 | -0.71(-2.93%) |
May 20, 2009 | 24.46 | 24.86 | 24.26 | 24.30 | 1,570,359 | -0.03(-0.14%) |
May 19, 2009 | 24.01 | 24.54 | 23.71 | 24.34 | 1,706,840 | +0.26(+1.09%) |
May 18, 2009 | 23.52 | 24.12 | 23.30 | 24.08 | 1,819,984 | +0.73(+3.12%) |
May 15, 2009 | 23.31 | 23.71 | 23.00 | 23.35 | 1,378,229 | -0.06(-0.25%) |
May 14, 2009 | 23.21 | 23.52 | 23.19 | 23.41 | 1,525,101 | +0.19(+0.84%) |
May 13, 2009 | 23.68 | 23.82 | 23.14 | 23.21 | 1,628,055 | -0.87(-3.62%) |
May 12, 2009 | 24.40 | 24.45 | 23.81 | 24.08 | 1,529,119 | -0.14(-0.56%) |
May 11, 2009 | 24.07 | 24.52 | 24.07 | 24.22 | 1,763,338 | -0.40(-1.62%) |
May 08, 2009 | 24.51 | 24.95 | 24.14 | 24.62 | 2,470,211 | +0.55(+2.27%) |
May 07, 2009 | 24.77 | 24.80 | 23.97 | 24.07 | 1,674,910 | -0.44(-1.78%) |
May 06, 2009 | 24.47 | 24.63 | 24.04 | 24.51 | 2,083,625 | -0.01(-0.03%) |
May 05, 2009 | 24.35 | 24.61 | 24.13 | 24.52 | 1,329,243 | +0.00(+0.00%) |
May 04, 2009 | 24.14 | 24.52 | 24.12 | 24.52 | 2,850,044 | +0.04(+0.17%) |
May 01, 2009 | 24.72 | 24.76 | 24.33 | 24.47 | 1,581,458 | -0.22(-0.89%) |
Apr 30, 2009 | 24.86 | 25.08 | 24.62 | 24.69 | 2,250,012 | +0.08(+0.31%) |
Apr 29, 2009 | 24.34 | 24.71 | 24.10 | 24.62 | 1,608,562 | +0.42(+1.75%) |
Apr 28, 2009 | 24.29 | 24.39 | 24.04 | 24.19 | 1,720,705 | -0.32(-1.31%) |
Apr 27, 2009 | 24.19 | 24.74 | 24.09 | 24.52 | 2,631,259 | +0.12(+0.49%) |
Apr 24, 2009 | 24.39 | 24.58 | 23.95 | 24.40 | 2,984,525 | +0.28(+1.16%) |
Apr 23, 2009 | 23.74 | 24.45 | 22.86 | 24.12 | 3,669,461 | +1.80(+8.04%) |
Apr 22, 2009 | 22.21 | 22.81 | 22.12 | 22.32 | 3,477,323 | -0.16(-0.72%) |
Apr 21, 2009 | 22.00 | 22.49 | 22.00 | 22.48 | 2,679,164 | +0.32(+1.45%) |
Apr 20, 2009 | 22.68 | 23.08 | 22.02 | 22.16 | 3,064,737 | -0.95(-4.10%) |
Apr 17, 2009 | 23.51 | 23.63 | 22.91 | 23.11 | 2,296,011 | -0.27(-1.16%) |
Apr 16, 2009 | 22.99 | 23.47 | 22.63 | 23.38 | 1,639,591 | +0.53(+2.30%) |
Apr 15, 2009 | 22.53 | 22.86 | 22.26 | 22.86 | 1,341,853 | +0.20(+0.90%) |
Apr 14, 2009 | 22.89 | 23.14 | 22.63 | 22.65 | 1,763,404 | -0.56(-2.41%) |
Apr 13, 2009 | 22.56 | 23.30 | 22.43 | 23.21 | 1,725,471 | +0.43(+1.90%) |
Apr 09, 2009 | 22.94 | 22.94 | 22.03 | 22.78 | 2,708,836 | +0.91(+4.18%) |
Apr 08, 2009 | 21.67 | 21.92 | 21.31 | 21.86 | 1,352,083 | +0.33(+1.53%) |
Apr 07, 2009 | 21.99 | 22.25 | 21.43 | 21.53 | 1,777,190 | -0.85(-3.78%) |
Apr 06, 2009 | 22.27 | 22.58 | 22.09 | 22.38 | 1,687,347 | -0.16(-0.71%) |
Apr 03, 2009 | 22.16 | 22.54 | 21.99 | 22.54 | 2,052,171 | +0.42(+1.91%) |
Apr 02, 2009 | 21.40 | 22.45 | 21.16 | 22.12 | 2,902,107 | +0.94(+4.44%) |
Apr 01, 2009 | 20.54 | 21.31 | 20.32 | 21.18 | 2,396,162 | +0.47(+2.29%) |
Mar 31, 2009 | 20.50 | 20.98 | 20.36 | 20.70 | 2,227,496 | +0.32(+1.58%) |
Mar 30, 2009 | 20.59 | 20.70 | 20.24 | 20.38 | 1,855,447 | -0.81(-3.84%) |
Mar 26, 2009 | 20.51 | 21.34 | 20.43 | 21.20 | 2,212,232 | +0.88(+4.34%) |
Mar 25, 2009 | 20.10 | 20.70 | 19.80 | 20.32 | 1,858,254 | +0.35(+1.74%) |
Mar 24, 2009 | 19.94 | 20.33 | 19.90 | 19.97 | 1,708,519 | -0.45(-2.20%) |
Mar 23, 2009 | 19.67 | 20.46 | 19.66 | 20.42 | 2,677,366 | +1.50(+7.92%) |
Mar 20, 2009 | 19.19 | 19.60 | 18.88 | 18.92 | 2,086,806 | -0.16(-0.84%) |
Mar 19, 2009 | 19.19 | 19.35 | 18.89 | 19.08 | 3,033,106 | +0.07(+0.37%) |
Mar 18, 2009 | 18.27 | 19.19 | 18.26 | 19.01 | 2,289,943 | +0.45(+2.40%) |
Mar 17, 2009 | 17.95 | 18.56 | 17.95 | 18.56 | 1,360,228 | +0.50(+2.77%) |
Mar 16, 2009 | 18.41 | 18.48 | 18.02 | 18.06 | 2,338,565 | -0.09(-0.51%) |
Mar 13, 2009 | 18.05 | 18.16 | 17.68 | 18.16 | 0 | +0.25(+1.37%) |
Mar 12, 2009 | 17.53 | 17.97 | 17.17 | 17.91 | 2,341,283 | +0.38(+2.17%) |
Mar 11, 2009 | 17.56 | 17.86 | 17.21 | 17.53 | 2,090,982 | -0.03(-0.14%) |
Mar 10, 2009 | 17.12 | 17.59 | 16.77 | 17.55 | 2,446,342 | +0.80(+4.75%) |
Mar 09, 2009 | 16.95 | 17.17 | 16.62 | 16.76 | 1,548,797 | -0.36(-2.08%) |
Mar 06, 2009 | 17.68 | 17.82 | 16.76 | 17.11 | 0 | -0.42(-2.41%) |
Mar 05, 2009 | 18.12 | 18.58 | 17.37 | 17.54 | 2,775,423 | -1.17(-6.25%) |
Mar 04, 2009 | 18.13 | 18.92 | 18.11 | 18.71 | 2,942,461 | +1.25(+7.18%) |