Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.62 | 25.65 | 25.04 | 25.65 | 1,020,790 | +0.22(+0.86%) |
May 28, 2009 | 25.99 | 26.18 | 25.25 | 25.43 | 2,050,048 | -0.47(-1.80%) |
May 27, 2009 | 25.91 | 26.20 | 25.62 | 25.90 | 1,234,541 | -0.01(-0.05%) |
May 26, 2009 | 24.88 | 26.15 | 24.85 | 25.92 | 1,650,841 | +0.65(+2.57%) |
May 22, 2009 | 25.36 | 25.52 | 25.06 | 25.27 | 960,555 | +0.08(+0.33%) |
May 21, 2009 | 26.58 | 26.90 | 24.78 | 25.18 | 4,375,512 | -1.57(-5.88%) |
May 20, 2009 | 24.42 | 26.82 | 24.11 | 26.76 | 10,532,102 | +2.30(+9.39%) |
May 19, 2009 | 23.65 | 24.65 | 23.64 | 24.46 | 2,555,847 | +0.83(+3.50%) |
May 18, 2009 | 22.99 | 23.66 | 22.10 | 23.63 | 3,547,741 | +0.66(+2.87%) |
May 15, 2009 | 23.63 | 24.00 | 22.92 | 22.97 | 2,879,886 | -0.67(-2.84%) |
May 14, 2009 | 23.75 | 23.81 | 23.21 | 23.65 | 1,546,616 | +0.02(+0.10%) |
May 13, 2009 | 23.90 | 24.31 | 23.55 | 23.62 | 1,606,936 | -0.47(-1.96%) |
May 12, 2009 | 24.47 | 24.58 | 23.87 | 24.09 | 1,903,644 | -0.28(-1.17%) |
May 11, 2009 | 24.09 | 25.07 | 23.75 | 24.38 | 2,707,948 | +0.50(+2.11%) |
May 08, 2009 | 23.41 | 24.22 | 23.41 | 23.87 | 2,201,828 | -0.08(-0.35%) |
May 07, 2009 | 23.55 | 24.42 | 23.44 | 23.96 | 1,949,136 | +0.54(+2.31%) |
May 06, 2009 | 23.84 | 23.84 | 23.02 | 23.42 | 1,795,671 | -0.29(-1.24%) |
May 05, 2009 | 23.23 | 23.77 | 23.10 | 23.71 | 2,004,183 | +0.50(+2.13%) |
May 04, 2009 | 22.40 | 23.22 | 21.81 | 23.22 | 3,414,206 | +0.32(+1.41%) |
May 01, 2009 | 23.51 | 23.51 | 22.77 | 22.89 | 2,642,323 | -0.64(-2.74%) |
Apr 30, 2009 | 24.06 | 24.29 | 23.36 | 23.54 | 2,385,173 | -0.26(-1.08%) |
Apr 29, 2009 | 22.95 | 24.03 | 22.63 | 23.80 | 2,968,612 | +1.06(+4.66%) |
Apr 28, 2009 | 22.58 | 23.33 | 21.58 | 22.74 | 5,714,646 | +1.21(+5.64%) |
Apr 27, 2009 | 20.20 | 21.63 | 19.99 | 21.52 | 4,168,290 | +1.31(+6.47%) |
Apr 24, 2009 | 19.58 | 20.47 | 19.39 | 20.21 | 2,784,205 | +0.80(+4.11%) |
Apr 23, 2009 | 19.69 | 19.70 | 19.14 | 19.41 | 1,513,599 | -0.25(-1.26%) |
Apr 22, 2009 | 19.14 | 20.03 | 19.13 | 19.66 | 1,462,928 | +0.42(+2.18%) |
Apr 21, 2009 | 18.78 | 19.71 | 18.77 | 19.24 | 2,825,818 | +0.50(+2.69%) |
Apr 20, 2009 | 19.36 | 19.58 | 18.47 | 18.74 | 1,194,961 | -0.88(-4.50%) |
Apr 17, 2009 | 19.55 | 19.84 | 19.34 | 19.62 | 997,186 | +0.06(+0.29%) |
Apr 16, 2009 | 19.43 | 19.71 | 19.17 | 19.56 | 1,561,528 | +0.33(+1.70%) |
Apr 15, 2009 | 19.36 | 19.62 | 18.53 | 19.24 | 2,408,120 | -0.17(-0.89%) |
Apr 14, 2009 | 18.41 | 19.80 | 18.30 | 19.41 | 2,199,744 | +0.99(+5.40%) |
Apr 13, 2009 | 18.13 | 18.42 | 18.05 | 18.41 | 1,791,735 | +0.25(+1.36%) |
Apr 09, 2009 | 17.51 | 18.19 | 17.51 | 18.17 | 4,143,735 | +1.08(+6.34%) |
Apr 08, 2009 | 17.86 | 17.94 | 16.25 | 17.08 | 2,989,960 | -0.74(-4.14%) |
Apr 07, 2009 | 17.51 | 17.96 | 17.17 | 17.82 | 1,949,870 | +0.17(+0.95%) |
Apr 06, 2009 | 17.93 | 18.22 | 17.47 | 17.65 | 1,390,233 | -0.45(-2.50%) |
Apr 03, 2009 | 18.55 | 18.87 | 17.98 | 18.11 | 1,754,877 | -0.39(-2.12%) |
Apr 02, 2009 | 18.34 | 18.83 | 18.20 | 18.50 | 1,866,244 | +0.51(+2.83%) |
Apr 01, 2009 | 17.61 | 18.11 | 17.38 | 17.99 | 2,265,346 | +0.08(+0.47%) |
Mar 31, 2009 | 17.57 | 18.17 | 17.57 | 17.91 | 1,647,151 | +0.49(+2.79%) |
Mar 30, 2009 | 17.49 | 17.71 | 17.15 | 17.42 | 1,703,668 | -0.59(-3.29%) |
Mar 26, 2009 | 17.50 | 18.07 | 17.33 | 18.01 | 1,395,714 | +0.63(+3.63%) |
Mar 25, 2009 | 17.15 | 17.87 | 16.93 | 17.38 | 1,615,184 | +0.41(+2.39%) |
Mar 24, 2009 | 17.03 | 17.35 | 16.98 | 16.98 | 966,606 | -0.21(-1.20%) |
Mar 23, 2009 | 16.71 | 17.20 | 16.63 | 17.18 | 1,556,864 | +1.00(+6.18%) |
Mar 20, 2009 | 16.55 | 16.59 | 15.96 | 16.18 | 1,275,183 | -0.34(-2.04%) |
Mar 19, 2009 | 16.60 | 16.66 | 16.35 | 16.52 | 1,310,724 | +0.00(+0.03%) |
Mar 18, 2009 | 16.34 | 16.82 | 16.30 | 16.51 | 1,462,744 | -0.03(-0.20%) |
Mar 17, 2009 | 16.10 | 16.56 | 15.94 | 16.55 | 986,489 | +0.43(+2.67%) |
Mar 16, 2009 | 16.28 | 16.60 | 16.09 | 16.12 | 1,285,713 | -0.16(-1.00%) |
Mar 13, 2009 | 16.04 | 16.38 | 15.88 | 16.28 | 0 | +0.19(+1.19%) |
Mar 12, 2009 | 15.27 | 16.25 | 15.09 | 16.09 | 1,437,643 | +0.72(+4.68%) |
Mar 11, 2009 | 15.24 | 15.55 | 14.98 | 15.37 | 2,178,024 | +0.22(+1.48%) |
Mar 10, 2009 | 14.54 | 15.27 | 14.52 | 15.15 | 1,390,807 | +0.77(+5.36%) |
Mar 09, 2009 | 15.25 | 15.25 | 14.21 | 14.38 | 2,528,821 | -0.98(-6.36%) |
Mar 06, 2009 | 15.47 | 15.74 | 15.03 | 15.35 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 16.33 | 16.33 | 15.27 | 15.35 | 1,550,961 | -1.20(-7.25%) |
Mar 04, 2009 | 16.18 | 16.89 | 15.85 | 16.55 | 1,852,956 | +0.83(+5.29%) |