Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.42 | 20.99 | 20.32 | 20.94 | 10,307,161 | +0.56(+2.75%) |
May 28, 2009 | 20.34 | 20.57 | 20.21 | 20.38 | 6,852,423 | -0.03(-0.14%) |
May 27, 2009 | 20.72 | 20.82 | 20.37 | 20.41 | 7,626,144 | -0.29(-1.38%) |
May 26, 2009 | 20.35 | 20.82 | 20.05 | 20.70 | 10,367,953 | +0.32(+1.59%) |
May 22, 2009 | 19.99 | 20.54 | 19.99 | 20.37 | 8,503,995 | +0.38(+1.88%) |
May 21, 2009 | 19.79 | 20.12 | 19.73 | 20.00 | 8,786,413 | +0.08(+0.39%) |
May 20, 2009 | 20.19 | 20.30 | 19.91 | 19.92 | 9,708,757 | -0.18(-0.88%) |
May 19, 2009 | 20.17 | 20.39 | 20.05 | 20.09 | 7,907,547 | -0.09(-0.47%) |
May 18, 2009 | 20.42 | 20.42 | 20.05 | 20.19 | 8,422,003 | -0.18(-0.86%) |
May 15, 2009 | 20.71 | 20.71 | 20.32 | 20.36 | 10,604,578 | -0.35(-1.70%) |
May 14, 2009 | 20.84 | 21.08 | 20.60 | 20.72 | 6,647,094 | -0.14(-0.67%) |
May 13, 2009 | 20.75 | 21.17 | 20.75 | 20.86 | 9,319,104 | -0.10(-0.49%) |
May 12, 2009 | 20.73 | 21.25 | 20.67 | 20.96 | 13,277,677 | +0.36(+1.73%) |
May 11, 2009 | 20.45 | 20.88 | 20.20 | 20.60 | 10,520,889 | +0.04(+0.20%) |
May 08, 2009 | 20.33 | 20.90 | 19.97 | 20.56 | 12,664,991 | +0.21(+1.05%) |
May 07, 2009 | 19.92 | 20.41 | 19.80 | 20.35 | 12,428,748 | +0.39(+1.95%) |
May 06, 2009 | 20.38 | 20.43 | 19.71 | 19.96 | 8,568,513 | -0.38(-1.89%) |
May 05, 2009 | 20.22 | 20.46 | 20.12 | 20.34 | 7,233,281 | -0.14(-0.70%) |
May 04, 2009 | 20.11 | 20.50 | 20.07 | 20.49 | 9,376,538 | +0.42(+2.08%) |
May 01, 2009 | 19.80 | 20.10 | 19.65 | 20.07 | 7,038,876 | +0.23(+1.15%) |
Apr 30, 2009 | 20.54 | 20.57 | 19.74 | 19.84 | 14,989,927 | -0.47(-2.30%) |
Apr 29, 2009 | 20.38 | 20.52 | 20.14 | 20.31 | 12,467,279 | -0.02(-0.08%) |
Apr 28, 2009 | 20.14 | 20.63 | 20.14 | 20.32 | 7,957,931 | +0.18(+0.91%) |
Apr 27, 2009 | 20.02 | 20.41 | 19.84 | 20.14 | 13,690,640 | +0.47(+2.41%) |
Apr 24, 2009 | 20.14 | 20.14 | 19.53 | 19.67 | 10,057,186 | -0.38(-1.88%) |
Apr 23, 2009 | 19.90 | 20.22 | 19.54 | 20.04 | 9,679,972 | +0.14(+0.70%) |
Apr 22, 2009 | 20.39 | 20.58 | 19.85 | 19.90 | 12,851,725 | -0.73(-3.55%) |
Apr 21, 2009 | 20.70 | 21.07 | 20.39 | 20.64 | 9,498,777 | -0.09(-0.43%) |
Apr 20, 2009 | 21.13 | 21.45 | 20.72 | 20.73 | 11,789,425 | -0.49(-2.29%) |
Apr 17, 2009 | 20.97 | 21.40 | 20.86 | 21.21 | 15,248,499 | +0.37(+1.77%) |
Apr 16, 2009 | 20.88 | 21.25 | 20.62 | 20.84 | 23,129,738 | +0.70(+3.45%) |
Apr 15, 2009 | 20.20 | 20.24 | 19.73 | 20.15 | 12,406,374 | +0.06(+0.29%) |
Apr 14, 2009 | 20.20 | 20.74 | 19.81 | 20.09 | 11,887,083 | -0.22(-1.11%) |
Apr 13, 2009 | 20.03 | 20.70 | 20.03 | 20.32 | 12,663,057 | +0.18(+0.87%) |
Apr 09, 2009 | 20.51 | 20.68 | 20.04 | 20.14 | 11,386,206 | +0.01(+0.06%) |
Apr 08, 2009 | 19.80 | 20.19 | 19.78 | 20.13 | 9,649,625 | +0.36(+1.82%) |
Apr 07, 2009 | 19.08 | 19.95 | 19.08 | 19.77 | 12,444,888 | +0.45(+2.35%) |
Apr 06, 2009 | 19.71 | 20.05 | 19.17 | 19.31 | 22,545,872 | -0.57(-2.88%) |
Apr 03, 2009 | 20.70 | 20.90 | 19.76 | 19.89 | 16,412,246 | -0.76(-3.67%) |
Apr 02, 2009 | 21.14 | 21.33 | 20.58 | 20.64 | 11,743,884 | -0.09(-0.41%) |
Apr 01, 2009 | 20.77 | 20.95 | 20.32 | 20.73 | 13,086,817 | -0.23(-1.07%) |
Mar 31, 2009 | 20.82 | 21.40 | 20.63 | 20.95 | 14,167,988 | +0.25(+1.21%) |
Mar 30, 2009 | 20.57 | 20.77 | 20.38 | 20.70 | 12,345,252 | +0.50(+2.45%) |
Mar 26, 2009 | 20.40 | 20.45 | 19.48 | 20.21 | 25,120,082 | -0.25(-1.24%) |
Mar 25, 2009 | 20.65 | 20.75 | 20.00 | 20.46 | 12,933,009 | -0.20(-0.97%) |
Mar 24, 2009 | 20.74 | 20.89 | 20.48 | 20.66 | 14,374,185 | -0.30(-1.42%) |
Mar 23, 2009 | 20.59 | 20.96 | 20.52 | 20.96 | 9,404,037 | +0.68(+3.37%) |
Mar 20, 2009 | 20.43 | 20.71 | 20.05 | 20.28 | 16,537,096 | -0.43(-2.09%) |
Mar 19, 2009 | 21.45 | 21.45 | 20.40 | 20.71 | 12,115,639 | -0.50(-2.35%) |
Mar 18, 2009 | 21.27 | 21.61 | 20.97 | 21.21 | 8,097,586 | -0.11(-0.50%) |
Mar 17, 2009 | 20.84 | 21.32 | 20.84 | 21.32 | 6,168,996 | +0.43(+2.04%) |
Mar 16, 2009 | 21.06 | 21.31 | 20.84 | 20.89 | 7,890,201 | -0.04(-0.18%) |
Mar 13, 2009 | 20.81 | 20.96 | 20.53 | 20.93 | 0 | +0.25(+1.19%) |
Mar 12, 2009 | 19.87 | 20.79 | 19.67 | 20.68 | 18,160,644 | +0.81(+4.10%) |
Mar 11, 2009 | 20.70 | 20.82 | 19.70 | 19.87 | 26,493,800 | -1.13(-5.40%) |
Mar 10, 2009 | 21.19 | 21.19 | 20.61 | 21.00 | 14,135,128 | +0.12(+0.57%) |
Mar 09, 2009 | 21.00 | 21.56 | 20.61 | 20.88 | 9,674,294 | -0.36(-1.68%) |
Mar 06, 2009 | 21.22 | 21.60 | 20.69 | 21.24 | 0 | +0.16(+0.78%) |
Mar 05, 2009 | 21.08 | 21.28 | 20.84 | 21.08 | 11,947,403 | -0.40(-1.87%) |
Mar 04, 2009 | 21.48 | 21.78 | 21.09 | 21.48 | 10,516,905 | +0.55(+2.64%) |