Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.05 | 21.19 | 20.57 | 20.81 | 10,246,790 | -0.08(-0.40%) |
May 28, 2009 | 21.19 | 21.19 | 20.56 | 20.89 | 7,216,314 | -0.03(-0.12%) |
May 27, 2009 | 21.60 | 21.60 | 20.88 | 20.92 | 7,805,785 | -0.64(-2.98%) |
May 26, 2009 | 20.86 | 21.72 | 20.55 | 21.56 | 7,406,391 | +0.69(+3.32%) |
May 22, 2009 | 20.51 | 21.23 | 20.51 | 20.86 | 8,115,163 | +0.25(+1.23%) |
May 21, 2009 | 21.40 | 21.40 | 20.38 | 20.61 | 14,266,644 | -0.99(-4.56%) |
May 20, 2009 | 22.33 | 22.37 | 21.56 | 21.60 | 14,180,749 | -0.52(-2.35%) |
May 19, 2009 | 22.36 | 22.37 | 21.83 | 22.11 | 9,240,664 | -0.45(-2.01%) |
May 18, 2009 | 22.11 | 22.61 | 21.97 | 22.57 | 5,739,989 | +0.69(+3.14%) |
May 15, 2009 | 21.99 | 22.25 | 21.51 | 21.88 | 10,433,974 | -0.12(-0.53%) |
May 14, 2009 | 21.61 | 22.26 | 21.61 | 22.00 | 5,550,231 | +0.19(+0.89%) |
May 13, 2009 | 22.28 | 22.34 | 21.73 | 21.80 | 8,893,270 | -0.96(-4.22%) |
May 12, 2009 | 22.87 | 22.99 | 22.44 | 22.76 | 7,673,035 | +0.08(+0.34%) |
May 11, 2009 | 23.01 | 23.04 | 22.60 | 22.69 | 6,520,582 | -0.73(-3.13%) |
May 08, 2009 | 23.05 | 23.53 | 22.78 | 23.42 | 7,151,155 | +0.64(+2.82%) |
May 07, 2009 | 23.63 | 23.73 | 22.44 | 22.78 | 11,377,342 | -0.58(-2.48%) |
May 06, 2009 | 23.99 | 23.99 | 23.12 | 23.35 | 8,442,952 | -0.28(-1.17%) |
May 05, 2009 | 23.67 | 23.99 | 23.40 | 23.63 | 9,095,613 | -0.36(-1.50%) |
May 04, 2009 | 22.99 | 23.99 | 22.80 | 23.99 | 10,829,442 | +1.14(+4.97%) |
May 01, 2009 | 22.39 | 23.24 | 21.90 | 22.85 | 12,390,405 | +0.99(+4.52%) |
Apr 30, 2009 | 21.77 | 22.47 | 21.69 | 21.86 | 8,960,689 | +0.28(+1.28%) |
Apr 29, 2009 | 20.89 | 21.74 | 20.55 | 21.59 | 7,881,036 | +0.55(+2.63%) |
Apr 28, 2009 | 21.02 | 21.17 | 20.55 | 21.04 | 7,185,709 | -0.22(-1.03%) |
Apr 27, 2009 | 21.49 | 21.68 | 21.00 | 21.25 | 6,504,060 | -0.33(-1.52%) |
Apr 24, 2009 | 21.10 | 21.84 | 21.02 | 21.58 | 7,915,852 | +0.54(+2.56%) |
Apr 23, 2009 | 21.04 | 21.24 | 20.49 | 21.04 | 6,476,830 | +0.01(+0.03%) |
Apr 22, 2009 | 20.68 | 21.64 | 20.55 | 21.04 | 7,787,592 | +0.21(+0.99%) |
Apr 21, 2009 | 20.20 | 21.00 | 20.07 | 20.83 | 7,564,654 | +0.49(+2.43%) |
Apr 20, 2009 | 20.88 | 21.03 | 20.23 | 20.34 | 8,658,454 | -0.89(-4.18%) |
Apr 17, 2009 | 21.07 | 21.37 | 20.82 | 21.22 | 9,037,072 | +0.02(+0.09%) |
Apr 16, 2009 | 20.64 | 21.31 | 20.43 | 21.20 | 8,754,184 | +0.72(+3.51%) |
Apr 15, 2009 | 20.27 | 20.65 | 20.12 | 20.48 | 5,948,948 | +0.31(+1.56%) |
Apr 14, 2009 | 20.29 | 20.78 | 19.91 | 20.17 | 8,950,833 | -0.13(-0.63%) |
Apr 13, 2009 | 20.39 | 20.52 | 19.86 | 20.30 | 7,555,328 | -0.26(-1.25%) |
Apr 09, 2009 | 20.05 | 20.69 | 20.03 | 20.55 | 12,462,596 | +1.15(+5.93%) |
Apr 08, 2009 | 19.89 | 20.29 | 19.11 | 19.40 | 10,489,974 | -0.44(-2.20%) |
Apr 07, 2009 | 20.71 | 20.81 | 19.35 | 19.84 | 19,581,602 | +0.00(+0.00%) |
Apr 06, 2009 | 20.26 | 20.32 | 19.29 | 19.84 | 9,243,066 | -0.69(-3.35%) |
Apr 03, 2009 | 20.08 | 20.65 | 20.01 | 20.53 | 8,868,467 | +0.49(+2.47%) |
Apr 02, 2009 | 19.48 | 20.51 | 19.48 | 20.03 | 10,953,778 | +1.07(+5.62%) |
Apr 01, 2009 | 18.11 | 19.08 | 17.98 | 18.97 | 10,560,830 | +0.61(+3.32%) |
Mar 31, 2009 | 18.12 | 18.90 | 17.92 | 18.36 | 12,925,294 | +0.42(+2.33%) |
Mar 30, 2009 | 17.98 | 18.31 | 17.57 | 17.94 | 10,626,282 | -1.05(-5.55%) |
Mar 26, 2009 | 18.50 | 19.02 | 18.32 | 18.99 | 11,505,617 | +0.72(+3.94%) |
Mar 25, 2009 | 18.06 | 18.68 | 17.74 | 18.27 | 12,357,766 | -0.02(-0.11%) |
Mar 24, 2009 | 18.31 | 18.52 | 17.88 | 18.29 | 11,258,799 | -0.31(-1.66%) |
Mar 23, 2009 | 17.87 | 18.60 | 17.87 | 18.60 | 8,047,382 | +1.39(+8.06%) |
Mar 20, 2009 | 17.84 | 17.98 | 17.16 | 17.21 | 12,541,388 | -0.55(-3.07%) |
Mar 19, 2009 | 17.97 | 18.12 | 17.62 | 17.76 | 10,306,193 | -0.06(-0.36%) |
Mar 18, 2009 | 17.27 | 18.12 | 16.93 | 17.82 | 9,263,898 | +0.46(+2.63%) |
Mar 17, 2009 | 17.30 | 17.37 | 16.70 | 17.37 | 13,056,369 | +0.12(+0.71%) |
Mar 16, 2009 | 17.40 | 17.86 | 17.21 | 17.25 | 11,751,185 | +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 | 12,286,880 | +0.03(+0.15%) |
Mar 11, 2009 | 17.43 | 17.84 | 17.22 | 17.59 | 10,256,516 | +0.35(+2.01%) |
Mar 10, 2009 | 16.28 | 17.31 | 16.28 | 17.25 | 11,585,158 | +1.27(+7.96%) |
Mar 09, 2009 | 15.99 | 16.45 | 15.83 | 15.97 | 9,079,404 | -0.19(-1.19%) |
Mar 06, 2009 | 16.32 | 16.80 | 15.72 | 16.17 | 0 | -0.04(-0.24%) |
Mar 05, 2009 | 16.61 | 16.61 | 15.67 | 16.21 | 16,183,127 | -0.80(-4.68%) |
Mar 04, 2009 | 16.55 | 17.19 | 16.30 | 17.00 | 15,514,696 | +0.76(+4.71%) |