Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.60 | 22.84 | 22.35 | 22.68 | 2,885,652 | +0.48(+2.15%) |
May 28, 2009 | 22.16 | 22.49 | 21.59 | 22.20 | 2,122,625 | +0.25(+1.12%) |
May 27, 2009 | 21.92 | 22.46 | 21.82 | 21.96 | 1,977,342 | +0.04(+0.16%) |
May 26, 2009 | 20.48 | 21.92 | 20.20 | 21.92 | 1,385,636 | +1.18(+5.68%) |
May 22, 2009 | 20.82 | 21.15 | 20.67 | 20.74 | 675,859 | +0.04(+0.19%) |
May 21, 2009 | 21.21 | 21.45 | 20.38 | 20.70 | 1,732,341 | -0.86(-3.97%) |
May 20, 2009 | 22.16 | 22.81 | 21.48 | 21.56 | 1,978,950 | -0.26(-1.21%) |
May 19, 2009 | 21.72 | 22.14 | 21.31 | 21.83 | 1,375,772 | -0.13(-0.60%) |
May 18, 2009 | 20.98 | 21.96 | 20.72 | 21.96 | 1,766,409 | +1.61(+7.89%) |
May 15, 2009 | 21.02 | 21.47 | 20.13 | 20.35 | 2,070,511 | -0.75(-3.55%) |
May 14, 2009 | 20.91 | 21.44 | 20.44 | 21.10 | 2,029,415 | +0.11(+0.52%) |
May 13, 2009 | 21.72 | 21.72 | 20.79 | 20.99 | 1,949,446 | -1.01(-4.57%) |
May 12, 2009 | 22.37 | 22.46 | 21.14 | 22.00 | 1,694,497 | +0.03(+0.12%) |
May 11, 2009 | 22.51 | 22.51 | 21.71 | 21.97 | 2,945,739 | -0.91(-3.99%) |
May 08, 2009 | 21.89 | 22.88 | 21.81 | 22.88 | 2,014,373 | +1.39(+6.49%) |
May 07, 2009 | 22.94 | 23.38 | 21.15 | 21.49 | 2,202,552 | -1.16(-5.10%) |
May 06, 2009 | 22.58 | 22.93 | 22.17 | 22.65 | 2,214,345 | +0.54(+2.45%) |
May 05, 2009 | 22.30 | 22.58 | 21.30 | 22.10 | 1,669,926 | -0.34(-1.49%) |
May 04, 2009 | 21.16 | 22.46 | 21.16 | 22.44 | 2,214,273 | +1.26(+5.96%) |
May 01, 2009 | 20.18 | 21.53 | 20.02 | 21.18 | 2,064,583 | +1.08(+5.35%) |
Apr 30, 2009 | 21.00 | 21.53 | 19.46 | 20.10 | 4,472,389 | +0.51(+2.61%) |
Apr 29, 2009 | 18.91 | 19.88 | 18.79 | 19.59 | 1,925,961 | +1.07(+5.79%) |
Apr 28, 2009 | 18.61 | 18.84 | 18.32 | 18.52 | 1,985,966 | -0.38(-2.03%) |
Apr 27, 2009 | 18.76 | 19.20 | 18.66 | 18.90 | 1,720,636 | -0.48(-2.48%) |
Apr 24, 2009 | 19.10 | 19.56 | 18.87 | 19.38 | 2,194,014 | +0.65(+3.49%) |
Apr 23, 2009 | 19.25 | 19.50 | 18.46 | 18.73 | 2,331,160 | -0.26(-1.39%) |
Apr 22, 2009 | 18.51 | 19.54 | 18.50 | 18.99 | 2,246,710 | +0.21(+1.10%) |
Apr 21, 2009 | 17.42 | 18.82 | 17.24 | 18.79 | 1,953,263 | +1.01(+5.71%) |
Apr 20, 2009 | 18.41 | 18.43 | 17.57 | 17.77 | 1,429,416 | -1.39(-7.25%) |
Apr 17, 2009 | 18.66 | 19.26 | 18.66 | 19.16 | 2,278,348 | +0.49(+2.60%) |
Apr 16, 2009 | 18.57 | 18.79 | 18.24 | 18.68 | 1,832,636 | +0.17(+0.93%) |
Apr 15, 2009 | 18.31 | 18.57 | 17.63 | 18.50 | 2,604,574 | +0.13(+0.72%) |
Apr 14, 2009 | 18.18 | 18.59 | 17.91 | 18.37 | 1,848,489 | +0.14(+0.77%) |
Apr 13, 2009 | 17.85 | 18.41 | 17.46 | 18.23 | 1,350,546 | -0.11(-0.58%) |
Apr 09, 2009 | 17.61 | 18.37 | 17.60 | 18.34 | 2,581,543 | +1.27(+7.42%) |
Apr 08, 2009 | 16.40 | 17.21 | 16.10 | 17.07 | 1,776,121 | +0.30(+1.82%) |
Apr 07, 2009 | 16.37 | 16.95 | 16.37 | 16.77 | 1,410,043 | -0.18(-1.07%) |
Apr 06, 2009 | 17.33 | 17.45 | 16.51 | 16.95 | 1,724,799 | -0.71(-4.02%) |
Apr 03, 2009 | 17.07 | 17.86 | 17.01 | 17.66 | 1,499,755 | +0.55(+3.20%) |
Apr 02, 2009 | 16.55 | 17.44 | 16.39 | 17.11 | 3,321,382 | +1.14(+7.16%) |
Apr 01, 2009 | 16.02 | 16.29 | 15.59 | 15.97 | 3,116,150 | -0.30(-1.82%) |
Mar 31, 2009 | 16.77 | 16.95 | 16.21 | 16.26 | 1,391,299 | -0.34(-2.05%) |
Mar 30, 2009 | 17.14 | 17.14 | 16.27 | 16.60 | 1,864,495 | -1.21(-6.81%) |
Mar 26, 2009 | 17.94 | 18.36 | 17.47 | 17.82 | 2,571,495 | +0.14(+0.80%) |
Mar 25, 2009 | 17.02 | 17.71 | 16.88 | 17.67 | 3,323,445 | +0.76(+4.49%) |
Mar 24, 2009 | 16.85 | 17.33 | 16.65 | 16.92 | 1,890,531 | -0.47(-2.69%) |
Mar 23, 2009 | 16.92 | 17.38 | 16.79 | 17.38 | 1,506,284 | +1.51(+9.50%) |
Mar 20, 2009 | 16.73 | 16.80 | 15.83 | 15.87 | 2,415,410 | -1.16(-6.79%) |
Mar 19, 2009 | 16.45 | 17.15 | 16.21 | 17.03 | 3,412,592 | +1.14(+7.16%) |
Mar 18, 2009 | 15.54 | 16.10 | 15.01 | 15.89 | 2,516,257 | +0.20(+1.29%) |
Mar 17, 2009 | 15.18 | 15.77 | 14.99 | 15.69 | 1,823,624 | +0.38(+2.48%) |
Mar 16, 2009 | 14.93 | 15.76 | 14.66 | 15.31 | 1,884,194 | +0.51(+3.46%) |
Mar 13, 2009 | 14.75 | 15.22 | 14.67 | 14.80 | 0 | +0.15(+1.05%) |
Mar 12, 2009 | 13.68 | 14.72 | 13.53 | 14.64 | 2,455,009 | +1.15(+8.50%) |
Mar 11, 2009 | 14.11 | 14.31 | 13.32 | 13.50 | 2,720,471 | -0.62(-4.41%) |
Mar 10, 2009 | 13.54 | 14.21 | 13.30 | 14.12 | 2,129,823 | +0.90(+6.77%) |
Mar 09, 2009 | 12.85 | 13.59 | 12.65 | 13.22 | 3,176,034 | +0.35(+2.71%) |
Mar 06, 2009 | 13.24 | 13.35 | 12.32 | 12.88 | 0 | -0.22(-1.72%) |
Mar 05, 2009 | 13.52 | 14.00 | 12.89 | 13.10 | 3,834,345 | -0.78(-5.59%) |
Mar 04, 2009 | 13.07 | 14.26 | 13.07 | 13.88 | 2,776,287 | +1.35(+10.78%) |