Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.05 | 21.19 | 20.57 | 20.81 | 10,245,759 | -0.08(-0.40%) |
May 28, 2009 | 21.20 | 21.20 | 20.56 | 20.89 | 7,215,587 | -0.03(-0.12%) |
May 27, 2009 | 21.60 | 21.60 | 20.88 | 20.92 | 7,805,000 | -0.64(-2.98%) |
May 26, 2009 | 20.86 | 21.72 | 20.55 | 21.56 | 7,405,645 | +0.69(+3.33%) |
May 22, 2009 | 20.52 | 21.24 | 20.52 | 20.87 | 8,114,346 | +0.25(+1.23%) |
May 21, 2009 | 21.40 | 21.40 | 20.39 | 20.61 | 14,265,208 | -0.99(-4.56%) |
May 20, 2009 | 22.33 | 22.37 | 21.56 | 21.60 | 14,179,322 | -0.52(-2.35%) |
May 19, 2009 | 22.36 | 22.37 | 21.83 | 22.12 | 9,239,734 | -0.45(-2.01%) |
May 18, 2009 | 22.11 | 22.61 | 21.97 | 22.57 | 5,739,411 | +0.69(+3.14%) |
May 15, 2009 | 21.99 | 22.25 | 21.51 | 21.88 | 10,432,923 | -0.12(-0.53%) |
May 14, 2009 | 21.61 | 22.26 | 21.61 | 22.00 | 5,549,672 | +0.19(+0.89%) |
May 13, 2009 | 22.28 | 22.34 | 21.73 | 21.81 | 8,892,375 | -0.96(-4.22%) |
May 12, 2009 | 22.87 | 22.99 | 22.44 | 22.77 | 7,672,263 | +0.08(+0.34%) |
May 11, 2009 | 23.01 | 23.04 | 22.60 | 22.69 | 6,519,926 | -0.73(-3.13%) |
May 08, 2009 | 23.05 | 23.53 | 22.78 | 23.42 | 7,150,436 | +0.64(+2.82%) |
May 07, 2009 | 23.63 | 23.73 | 22.44 | 22.78 | 11,376,197 | -0.58(-2.48%) |
May 06, 2009 | 23.99 | 23.99 | 23.13 | 23.36 | 8,442,103 | -0.28(-1.17%) |
May 05, 2009 | 23.67 | 23.99 | 23.40 | 23.63 | 9,094,698 | -0.36(-1.50%) |
May 04, 2009 | 23.00 | 23.99 | 22.80 | 23.99 | 10,828,352 | +1.14(+4.97%) |
May 01, 2009 | 22.39 | 23.25 | 21.90 | 22.86 | 12,389,159 | +0.99(+4.52%) |
Apr 30, 2009 | 21.78 | 22.47 | 21.69 | 21.87 | 8,959,787 | +0.28(+1.28%) |
Apr 29, 2009 | 20.90 | 21.74 | 20.56 | 21.59 | 7,880,243 | +0.55(+2.63%) |
Apr 28, 2009 | 21.02 | 21.17 | 20.56 | 21.04 | 7,184,986 | -0.22(-1.03%) |
Apr 27, 2009 | 21.49 | 21.69 | 21.01 | 21.26 | 6,503,406 | -0.33(-1.52%) |
Apr 24, 2009 | 21.10 | 21.84 | 21.02 | 21.58 | 7,915,055 | +0.54(+2.56%) |
Apr 23, 2009 | 21.04 | 21.24 | 20.49 | 21.04 | 6,476,178 | +0.01(+0.03%) |
Apr 22, 2009 | 20.68 | 21.64 | 20.56 | 21.04 | 7,786,809 | +0.21(+0.99%) |
Apr 21, 2009 | 20.20 | 21.00 | 20.07 | 20.83 | 7,563,893 | +0.49(+2.43%) |
Apr 20, 2009 | 20.88 | 21.03 | 20.23 | 20.34 | 8,657,583 | -0.89(-4.18%) |
Apr 17, 2009 | 21.07 | 21.37 | 20.83 | 21.22 | 9,036,163 | +0.02(+0.09%) |
Apr 16, 2009 | 20.65 | 21.31 | 20.43 | 21.20 | 8,753,303 | +0.72(+3.51%) |
Apr 15, 2009 | 20.27 | 20.65 | 20.13 | 20.48 | 5,948,350 | +0.31(+1.56%) |
Apr 14, 2009 | 20.29 | 20.78 | 19.91 | 20.17 | 8,949,933 | -0.13(-0.63%) |
Apr 13, 2009 | 20.40 | 20.52 | 19.86 | 20.30 | 7,554,568 | -0.26(-1.25%) |
Apr 09, 2009 | 20.05 | 20.70 | 20.03 | 20.56 | 12,461,342 | +1.15(+5.93%) |
Apr 08, 2009 | 19.89 | 20.30 | 19.12 | 19.41 | 10,488,919 | -0.44(-2.20%) |
Apr 07, 2009 | 20.72 | 20.81 | 19.35 | 19.84 | 19,579,634 | +0.00(+0.00%) |
Apr 06, 2009 | 20.26 | 20.32 | 19.29 | 19.84 | 9,242,136 | -0.69(-3.35%) |
Apr 03, 2009 | 20.08 | 20.65 | 20.01 | 20.53 | 8,867,575 | +0.49(+2.47%) |
Apr 02, 2009 | 19.48 | 20.51 | 19.48 | 20.04 | 10,952,676 | +1.07(+5.62%) |
Apr 01, 2009 | 18.11 | 19.08 | 17.99 | 18.97 | 10,559,768 | +0.61(+3.32%) |
Mar 31, 2009 | 18.12 | 18.90 | 17.92 | 18.36 | 12,923,994 | +0.42(+2.33%) |
Mar 30, 2009 | 17.99 | 18.31 | 17.57 | 17.94 | 10,625,214 | -1.05(-5.55%) |
Mar 26, 2009 | 18.51 | 19.03 | 18.32 | 18.99 | 11,504,460 | +0.72(+3.94%) |
Mar 25, 2009 | 18.06 | 18.69 | 17.74 | 18.28 | 12,356,523 | -0.02(-0.10%) |
Mar 24, 2009 | 18.31 | 18.52 | 17.88 | 18.29 | 11,257,667 | -0.31(-1.66%) |
Mar 23, 2009 | 17.87 | 18.60 | 17.87 | 18.60 | 8,046,573 | +1.39(+8.06%) |
Mar 20, 2009 | 17.84 | 17.99 | 17.16 | 17.22 | 12,540,126 | -0.55(-3.07%) |
Mar 19, 2009 | 17.97 | 18.12 | 17.62 | 17.76 | 10,305,157 | -0.06(-0.36%) |
Mar 18, 2009 | 17.27 | 18.12 | 16.93 | 17.83 | 9,262,966 | +0.46(+2.63%) |
Mar 17, 2009 | 17.30 | 17.37 | 16.70 | 17.37 | 13,055,056 | +0.12(+0.71%) |
Mar 16, 2009 | 17.40 | 17.86 | 17.21 | 17.25 | 11,750,003 | +0.02(+0.11%) |
Mar 13, 2009 | 17.75 | 17.75 | 16.91 | 17.23 | 0 | -0.39(-2.22%) |
Mar 12, 2009 | 17.59 | 17.67 | 17.16 | 17.62 | 12,285,644 | +0.03(+0.15%) |
Mar 11, 2009 | 17.43 | 17.84 | 17.22 | 17.59 | 10,255,484 | +0.35(+2.01%) |
Mar 10, 2009 | 16.28 | 17.31 | 16.28 | 17.25 | 11,583,992 | +1.27(+7.96%) |
Mar 09, 2009 | 15.99 | 16.45 | 15.83 | 15.98 | 9,078,491 | -0.19(-1.19%) |
Mar 06, 2009 | 16.32 | 16.80 | 15.73 | 16.17 | 0 | -0.04(-0.24%) |
Mar 05, 2009 | 16.61 | 16.61 | 15.67 | 16.21 | 16,181,499 | -0.80(-4.68%) |
Mar 04, 2009 | 16.55 | 17.20 | 16.30 | 17.00 | 15,513,135 | +0.76(+4.71%) |