Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.60 | 25.63 | 25.02 | 25.63 | 1,021,739 | +0.22(+0.86%) |
May 28, 2009 | 25.96 | 26.16 | 25.22 | 25.41 | 2,051,952 | -0.47(-1.80%) |
May 27, 2009 | 25.89 | 26.18 | 25.60 | 25.88 | 1,235,687 | -0.01(-0.05%) |
May 26, 2009 | 24.86 | 26.13 | 24.82 | 25.89 | 1,652,374 | +0.65(+2.57%) |
May 22, 2009 | 25.34 | 25.50 | 25.03 | 25.24 | 961,447 | +0.08(+0.33%) |
May 21, 2009 | 26.55 | 26.88 | 24.75 | 25.16 | 4,379,576 | -1.57(-5.88%) |
May 20, 2009 | 24.40 | 26.80 | 24.09 | 26.73 | 10,541,884 | +2.30(+9.39%) |
May 19, 2009 | 23.63 | 24.63 | 23.62 | 24.44 | 2,558,221 | +0.83(+3.50%) |
May 18, 2009 | 22.97 | 23.64 | 22.08 | 23.61 | 3,551,036 | +0.66(+2.87%) |
May 15, 2009 | 23.61 | 23.97 | 22.90 | 22.95 | 2,882,560 | -0.67(-2.84%) |
May 14, 2009 | 23.73 | 23.79 | 23.19 | 23.62 | 1,548,053 | +0.02(+0.10%) |
May 13, 2009 | 23.88 | 24.29 | 23.53 | 23.60 | 1,608,428 | -0.47(-1.96%) |
May 12, 2009 | 24.45 | 24.55 | 23.85 | 24.07 | 1,905,412 | -0.28(-1.17%) |
May 11, 2009 | 24.07 | 25.04 | 23.73 | 24.36 | 2,710,464 | +0.50(+2.11%) |
May 08, 2009 | 23.39 | 24.20 | 23.39 | 23.85 | 2,203,873 | -0.08(-0.35%) |
May 07, 2009 | 23.53 | 24.40 | 23.41 | 23.94 | 1,950,946 | +0.54(+2.31%) |
May 06, 2009 | 23.82 | 23.82 | 23.00 | 23.40 | 1,797,338 | -0.29(-1.24%) |
May 05, 2009 | 23.20 | 23.75 | 23.08 | 23.69 | 2,006,045 | +0.49(+2.13%) |
May 04, 2009 | 22.38 | 23.19 | 21.79 | 23.19 | 3,417,377 | +0.32(+1.41%) |
May 01, 2009 | 23.48 | 23.48 | 22.75 | 22.87 | 2,644,777 | -0.64(-2.74%) |
Apr 30, 2009 | 24.04 | 24.27 | 23.33 | 23.52 | 2,387,389 | -0.26(-1.08%) |
Apr 29, 2009 | 22.93 | 24.01 | 22.61 | 23.77 | 2,971,369 | +1.06(+4.66%) |
Apr 28, 2009 | 22.56 | 23.31 | 21.56 | 22.71 | 5,719,954 | +1.21(+5.64%) |
Apr 27, 2009 | 20.18 | 21.61 | 19.97 | 21.50 | 4,172,162 | +1.31(+6.47%) |
Apr 24, 2009 | 19.56 | 20.46 | 19.37 | 20.19 | 2,786,791 | +0.80(+4.11%) |
Apr 23, 2009 | 19.67 | 19.68 | 19.13 | 19.40 | 1,515,005 | -0.25(-1.26%) |
Apr 22, 2009 | 19.12 | 20.01 | 19.12 | 19.64 | 1,464,287 | +0.42(+2.18%) |
Apr 21, 2009 | 18.76 | 19.69 | 18.75 | 19.22 | 2,828,443 | +0.50(+2.69%) |
Apr 20, 2009 | 19.35 | 19.56 | 18.45 | 18.72 | 1,196,071 | -0.88(-4.50%) |
Apr 17, 2009 | 19.53 | 19.83 | 19.32 | 19.60 | 998,112 | +0.06(+0.29%) |
Apr 16, 2009 | 19.41 | 19.69 | 19.15 | 19.55 | 1,562,978 | +0.33(+1.70%) |
Apr 15, 2009 | 19.34 | 19.60 | 18.51 | 19.22 | 2,410,357 | -0.17(-0.89%) |
Apr 14, 2009 | 18.39 | 19.78 | 18.29 | 19.39 | 2,201,788 | +0.99(+5.40%) |
Apr 13, 2009 | 18.11 | 18.41 | 18.03 | 18.40 | 1,793,399 | +0.25(+1.36%) |
Apr 09, 2009 | 17.50 | 18.17 | 17.50 | 18.15 | 4,147,584 | +1.08(+6.34%) |
Apr 08, 2009 | 17.84 | 17.92 | 16.23 | 17.07 | 2,992,737 | -0.74(-4.14%) |
Apr 07, 2009 | 17.49 | 17.94 | 17.15 | 17.81 | 1,951,681 | +0.17(+0.95%) |
Apr 06, 2009 | 17.91 | 18.21 | 17.46 | 17.64 | 1,391,524 | -0.45(-2.50%) |
Apr 03, 2009 | 18.53 | 18.85 | 17.96 | 18.09 | 1,756,507 | -0.39(-2.12%) |
Apr 02, 2009 | 18.32 | 18.81 | 18.18 | 18.48 | 1,867,977 | +0.51(+2.83%) |
Apr 01, 2009 | 17.60 | 18.09 | 17.36 | 17.97 | 2,267,450 | +0.08(+0.47%) |
Mar 31, 2009 | 17.55 | 18.16 | 17.55 | 17.89 | 1,648,681 | +0.49(+2.79%) |
Mar 30, 2009 | 17.47 | 17.69 | 17.14 | 17.40 | 1,705,250 | -0.59(-3.29%) |
Mar 26, 2009 | 17.48 | 18.05 | 17.31 | 18.00 | 1,397,011 | +0.63(+3.63%) |
Mar 25, 2009 | 17.13 | 17.86 | 16.92 | 17.37 | 1,616,684 | +0.41(+2.39%) |
Mar 24, 2009 | 17.02 | 17.34 | 16.96 | 16.96 | 967,503 | -0.21(-1.20%) |
Mar 23, 2009 | 16.69 | 17.18 | 16.62 | 17.17 | 1,558,310 | +1.00(+6.18%) |
Mar 20, 2009 | 16.54 | 16.57 | 15.94 | 16.17 | 1,276,367 | -0.34(-2.04%) |
Mar 19, 2009 | 16.59 | 16.65 | 16.33 | 16.50 | 1,311,942 | +0.00(+0.03%) |
Mar 18, 2009 | 16.32 | 16.81 | 16.28 | 16.50 | 1,464,103 | -0.03(-0.20%) |
Mar 17, 2009 | 16.08 | 16.54 | 15.92 | 16.53 | 987,405 | +0.43(+2.67%) |
Mar 16, 2009 | 16.26 | 16.58 | 16.07 | 16.10 | 1,286,907 | -0.16(-1.00%) |
Mar 13, 2009 | 16.03 | 16.36 | 15.87 | 16.27 | 0 | +0.19(+1.19%) |
Mar 12, 2009 | 15.25 | 16.23 | 15.08 | 16.07 | 1,438,978 | +0.72(+4.68%) |
Mar 11, 2009 | 15.23 | 15.54 | 14.96 | 15.36 | 2,180,047 | +0.22(+1.48%) |
Mar 10, 2009 | 14.53 | 15.25 | 14.50 | 15.13 | 1,392,098 | +0.77(+5.36%) |
Mar 09, 2009 | 15.23 | 15.23 | 14.20 | 14.36 | 2,531,170 | -0.98(-6.36%) |
Mar 06, 2009 | 15.45 | 15.73 | 15.02 | 15.34 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 16.31 | 16.31 | 15.26 | 15.34 | 1,552,401 | -1.20(-7.25%) |
Mar 04, 2009 | 16.16 | 16.88 | 15.84 | 16.54 | 1,854,677 | +0.83(+5.29%) |