Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.62 | 26.58 | 25.58 | 26.56 | 4,965,243 | +0.94(+3.67%) |
May 28, 2009 | 26.34 | 26.38 | 25.34 | 25.62 | 5,134,739 | -0.37(-1.42%) |
May 27, 2009 | 26.54 | 26.84 | 25.92 | 25.99 | 5,009,467 | -0.74(-2.77%) |
May 26, 2009 | 25.64 | 26.78 | 25.32 | 26.73 | 5,842,247 | +0.93(+3.60%) |
May 22, 2009 | 24.75 | 25.98 | 24.64 | 25.80 | 5,764,043 | +1.16(+4.71%) |
May 21, 2009 | 24.41 | 24.75 | 24.25 | 24.64 | 6,841,403 | -0.01(-0.04%) |
May 20, 2009 | 24.24 | 25.05 | 23.85 | 24.65 | 6,458,459 | +0.77(+3.22%) |
May 19, 2009 | 23.48 | 24.21 | 23.25 | 23.88 | 3,556,120 | +0.21(+0.89%) |
May 18, 2009 | 23.00 | 23.70 | 22.90 | 23.67 | 3,506,055 | +0.73(+3.18%) |
May 15, 2009 | 22.72 | 23.24 | 22.63 | 22.94 | 3,956,746 | +0.22(+0.97%) |
May 14, 2009 | 22.49 | 22.99 | 22.49 | 22.72 | 4,000,083 | +0.29(+1.29%) |
May 13, 2009 | 22.53 | 22.70 | 22.10 | 22.43 | 4,356,097 | -0.36(-1.58%) |
May 12, 2009 | 23.09 | 23.10 | 22.37 | 22.79 | 5,726,938 | -0.07(-0.31%) |
May 11, 2009 | 23.08 | 23.31 | 22.67 | 22.86 | 5,046,131 | -0.53(-2.27%) |
May 08, 2009 | 23.28 | 23.47 | 22.98 | 23.39 | 4,410,340 | +0.35(+1.52%) |
May 07, 2009 | 23.50 | 23.75 | 23.00 | 23.04 | 9,571,437 | -0.08(-0.35%) |
May 06, 2009 | 23.27 | 24.65 | 22.72 | 23.12 | 9,280,059 | +0.04(+0.17%) |
May 05, 2009 | 24.47 | 24.47 | 21.16 | 23.08 | 14,114,006 | -2.14(-8.49%) |
May 04, 2009 | 23.51 | 25.48 | 23.51 | 25.22 | 8,546,805 | +1.70(+7.23%) |
May 01, 2009 | 22.74 | 23.54 | 22.55 | 23.52 | 3,790,328 | +0.76(+3.34%) |
Apr 30, 2009 | 22.15 | 22.99 | 22.08 | 22.76 | 6,359,995 | +0.86(+3.93%) |
Apr 29, 2009 | 21.46 | 22.15 | 21.41 | 21.90 | 3,643,246 | +0.44(+2.05%) |
Apr 28, 2009 | 21.50 | 21.69 | 21.14 | 21.46 | 4,613,508 | -0.28(-1.29%) |
Apr 27, 2009 | 22.36 | 22.41 | 21.54 | 21.74 | 4,434,454 | -0.89(-3.93%) |
Apr 24, 2009 | 22.26 | 22.85 | 22.04 | 22.63 | 3,079,361 | +0.39(+1.75%) |
Apr 23, 2009 | 21.70 | 22.26 | 21.51 | 22.24 | 5,620,051 | +0.48(+2.21%) |
Apr 22, 2009 | 21.07 | 22.14 | 20.75 | 21.76 | 4,724,153 | +0.42(+1.97%) |
Apr 21, 2009 | 21.20 | 21.81 | 20.95 | 21.34 | 3,906,397 | +0.09(+0.42%) |
Apr 20, 2009 | 21.80 | 21.98 | 21.09 | 21.25 | 4,016,442 | -0.84(-3.80%) |
Apr 17, 2009 | 21.59 | 22.24 | 21.25 | 22.09 | 3,995,347 | +0.61(+2.84%) |
Apr 16, 2009 | 21.00 | 21.60 | 20.92 | 21.48 | 3,061,480 | +0.58(+2.78%) |
Apr 15, 2009 | 20.86 | 21.09 | 20.63 | 20.90 | 3,091,501 | -0.02(-0.10%) |
Apr 14, 2009 | 21.73 | 21.73 | 20.82 | 20.92 | 3,906,567 | -0.98(-4.47%) |
Apr 13, 2009 | 21.96 | 22.03 | 21.52 | 21.90 | 1,930,119 | -0.18(-0.82%) |
Apr 09, 2009 | 21.29 | 22.09 | 20.82 | 22.08 | 3,619,081 | +1.24(+5.95%) |
Apr 08, 2009 | 20.49 | 20.84 | 20.31 | 20.84 | 2,473,751 | +0.40(+1.96%) |
Apr 07, 2009 | 20.85 | 20.90 | 20.40 | 20.44 | 2,753,355 | -0.61(-2.90%) |
Apr 06, 2009 | 21.10 | 21.22 | 20.72 | 21.05 | 3,037,947 | -0.19(-0.89%) |
Apr 03, 2009 | 21.16 | 21.43 | 20.77 | 21.24 | 4,680,439 | +0.13(+0.62%) |
Apr 02, 2009 | 19.60 | 21.49 | 19.60 | 21.11 | 6,474,649 | +1.74(+8.98%) |
Apr 01, 2009 | 19.02 | 19.46 | 18.60 | 19.37 | 2,491,182 | +0.14(+0.73%) |
Mar 31, 2009 | 19.04 | 19.56 | 18.68 | 19.23 | 3,919,108 | +0.38(+2.02%) |
Mar 30, 2009 | 19.53 | 19.67 | 18.59 | 18.85 | 3,528,840 | -1.23(-6.13%) |
Mar 26, 2009 | 19.84 | 20.14 | 19.52 | 20.08 | 3,278,907 | +0.44(+2.24%) |
Mar 25, 2009 | 19.51 | 20.28 | 19.26 | 19.64 | 4,618,818 | +0.22(+1.13%) |
Mar 24, 2009 | 19.35 | 19.81 | 18.95 | 19.42 | 4,763,671 | +0.07(+0.36%) |
Mar 23, 2009 | 18.85 | 19.38 | 18.71 | 19.35 | 7,084,421 | +1.48(+8.28%) |
Mar 20, 2009 | 18.53 | 18.65 | 17.78 | 17.87 | 4,462,244 | -0.68(-3.64%) |
Mar 19, 2009 | 18.43 | 18.89 | 18.31 | 18.55 | 4,276,113 | +0.12(+0.64%) |
Mar 18, 2009 | 18.07 | 18.61 | 17.73 | 18.43 | 5,718,752 | +0.28(+1.52%) |
Mar 17, 2009 | 18.08 | 18.19 | 17.66 | 18.15 | 4,392,333 | +0.41(+2.31%) |
Mar 16, 2009 | 18.38 | 18.66 | 17.73 | 17.74 | 7,268,134 | +0.59(+3.44%) |
Mar 13, 2009 | 16.77 | 17.29 | 16.70 | 17.15 | 0 | +0.42(+2.51%) |
Mar 12, 2009 | 16.06 | 16.80 | 15.62 | 16.73 | 5,318,165 | +0.67(+4.17%) |
Mar 11, 2009 | 15.81 | 16.29 | 15.80 | 16.06 | 4,888,171 | -0.06(-0.37%) |
Mar 10, 2009 | 15.44 | 16.13 | 15.20 | 16.12 | 4,561,390 | +0.92(+6.05%) |
Mar 09, 2009 | 15.26 | 15.44 | 14.40 | 15.20 | 7,461,993 | -0.48(-3.06%) |
Mar 06, 2009 | 15.68 | 16.12 | 15.39 | 15.68 | 0 | +0.18(+1.16%) |
Mar 05, 2009 | 15.86 | 16.18 | 15.33 | 15.50 | 6,362,875 | -0.91(-5.55%) |
Mar 04, 2009 | 16.20 | 16.70 | 16.06 | 16.41 | 4,546,931 | +0.22(+1.36%) |