Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.72 | 22.04 | 21.53 | 22.04 | 1,479,031 | +0.38(+1.76%) |
May 28, 2009 | 21.72 | 21.80 | 21.16 | 21.66 | 1,360,208 | +0.11(+0.49%) |
May 27, 2009 | 21.79 | 22.13 | 21.51 | 21.55 | 1,331,789 | -0.41(-1.86%) |
May 26, 2009 | 20.90 | 21.96 | 20.90 | 21.96 | 1,111,514 | +0.74(+3.51%) |
May 22, 2009 | 20.90 | 21.45 | 20.62 | 21.22 | 1,165,705 | +0.32(+1.54%) |
May 21, 2009 | 21.21 | 21.30 | 20.67 | 20.89 | 1,602,912 | -0.58(-2.70%) |
May 20, 2009 | 21.96 | 22.29 | 21.41 | 21.47 | 1,565,896 | -0.47(-2.13%) |
May 19, 2009 | 21.84 | 22.11 | 21.71 | 21.94 | 1,062,267 | +0.01(+0.03%) |
May 18, 2009 | 21.34 | 21.97 | 21.30 | 21.93 | 891,122 | +0.82(+3.90%) |
May 15, 2009 | 21.28 | 21.52 | 20.91 | 21.11 | 1,097,487 | -0.22(-1.02%) |
May 14, 2009 | 21.09 | 21.80 | 21.09 | 21.33 | 1,751,954 | +0.28(+1.35%) |
May 13, 2009 | 21.48 | 21.49 | 21.04 | 21.05 | 1,666,149 | -0.71(-3.27%) |
May 12, 2009 | 22.05 | 22.07 | 21.41 | 21.76 | 1,792,669 | -0.22(-0.99%) |
May 11, 2009 | 21.76 | 22.17 | 21.60 | 21.97 | 1,846,346 | -0.10(-0.45%) |
May 08, 2009 | 22.13 | 22.24 | 21.71 | 22.07 | 1,666,782 | +0.31(+1.44%) |
May 07, 2009 | 22.12 | 22.36 | 21.70 | 21.76 | 1,467,503 | -0.35(-1.59%) |
May 06, 2009 | 22.22 | 22.35 | 21.70 | 22.11 | 1,283,894 | +0.06(+0.27%) |
May 05, 2009 | 22.12 | 22.30 | 21.93 | 22.05 | 1,175,846 | -0.09(-0.39%) |
May 04, 2009 | 22.05 | 22.14 | 21.99 | 22.14 | 1,700,016 | +0.06(+0.27%) |
May 01, 2009 | 22.40 | 22.43 | 21.76 | 22.08 | 1,485,743 | -0.28(-1.24%) |
Apr 30, 2009 | 22.65 | 23.04 | 22.30 | 22.36 | 2,102,379 | -0.18(-0.79%) |
Apr 29, 2009 | 22.66 | 23.01 | 22.39 | 22.53 | 2,448,576 | +0.12(+0.53%) |
Apr 28, 2009 | 22.54 | 23.00 | 22.38 | 22.42 | 1,390,197 | -0.37(-1.62%) |
Apr 27, 2009 | 22.77 | 23.21 | 22.47 | 22.78 | 1,405,900 | -0.20(-0.86%) |
Apr 24, 2009 | 22.55 | 23.19 | 22.55 | 22.98 | 1,426,225 | +0.46(+2.05%) |
Apr 23, 2009 | 22.67 | 22.85 | 22.17 | 22.52 | 1,778,135 | -0.14(-0.64%) |
Apr 22, 2009 | 22.76 | 23.15 | 22.59 | 22.67 | 2,365,324 | -0.38(-1.63%) |
Apr 21, 2009 | 22.43 | 23.14 | 22.32 | 23.04 | 2,739,151 | +0.57(+2.52%) |
Apr 20, 2009 | 22.33 | 22.61 | 22.23 | 22.47 | 2,624,131 | -0.14(-0.64%) |
Apr 17, 2009 | 22.83 | 22.86 | 22.16 | 22.62 | 2,418,690 | -0.09(-0.41%) |
Apr 16, 2009 | 21.07 | 22.94 | 20.97 | 22.71 | 4,789,270 | +2.01(+9.70%) |
Apr 15, 2009 | 19.95 | 20.72 | 19.87 | 20.70 | 1,926,508 | +0.57(+2.81%) |
Apr 14, 2009 | 20.13 | 20.29 | 19.83 | 20.14 | 2,017,744 | -0.20(-0.97%) |
Apr 13, 2009 | 20.93 | 20.98 | 20.10 | 20.34 | 2,230,619 | -0.80(-3.77%) |
Apr 09, 2009 | 21.33 | 21.33 | 20.51 | 21.13 | 2,007,609 | +0.88(+4.32%) |
Apr 08, 2009 | 20.14 | 20.66 | 20.01 | 20.26 | 2,054,145 | +0.00(+0.00%) |
Apr 07, 2009 | 20.78 | 20.78 | 20.08 | 20.26 | 1,571,943 | -0.75(-3.57%) |
Apr 06, 2009 | 21.03 | 21.12 | 20.63 | 21.01 | 1,481,113 | -0.20(-0.96%) |
Apr 03, 2009 | 21.05 | 21.26 | 20.98 | 21.21 | 1,930,017 | +0.11(+0.53%) |
Apr 02, 2009 | 20.36 | 21.29 | 20.16 | 21.10 | 2,934,141 | +1.08(+5.39%) |
Apr 01, 2009 | 19.35 | 20.06 | 19.21 | 20.02 | 1,789,585 | +0.36(+1.84%) |
Mar 31, 2009 | 19.87 | 19.97 | 19.28 | 19.66 | 2,131,007 | +0.09(+0.47%) |
Mar 30, 2009 | 19.88 | 19.94 | 19.26 | 19.56 | 1,765,041 | -1.09(-5.26%) |
Mar 26, 2009 | 20.14 | 20.72 | 20.09 | 20.65 | 1,973,051 | +0.71(+3.57%) |
Mar 25, 2009 | 19.91 | 20.57 | 19.54 | 19.94 | 2,710,040 | +0.02(+0.10%) |
Mar 24, 2009 | 19.36 | 20.29 | 19.36 | 19.92 | 3,100,118 | +0.31(+1.58%) |
Mar 23, 2009 | 19.01 | 19.61 | 18.99 | 19.61 | 2,335,998 | +1.30(+7.12%) |
Mar 20, 2009 | 18.92 | 19.04 | 18.27 | 18.31 | 2,430,743 | -0.62(-3.25%) |
Mar 19, 2009 | 19.26 | 19.41 | 18.79 | 18.92 | 1,845,482 | -0.21(-1.11%) |
Mar 18, 2009 | 18.64 | 19.41 | 18.49 | 19.13 | 2,486,930 | +0.41(+2.20%) |
Mar 17, 2009 | 18.10 | 18.72 | 17.95 | 18.72 | 2,457,257 | +0.55(+3.01%) |
Mar 16, 2009 | 18.36 | 18.62 | 18.07 | 18.18 | 2,604,481 | +0.01(+0.04%) |
Mar 13, 2009 | 17.89 | 18.27 | 17.59 | 18.17 | 0 | +0.42(+2.37%) |
Mar 12, 2009 | 17.47 | 17.78 | 17.22 | 17.75 | 2,315,487 | +0.22(+1.24%) |
Mar 11, 2009 | 17.46 | 17.83 | 17.25 | 17.53 | 2,520,166 | +0.12(+0.68%) |
Mar 10, 2009 | 16.55 | 17.44 | 16.55 | 17.41 | 2,566,655 | +0.91(+5.55%) |
Mar 09, 2009 | 16.63 | 16.85 | 16.41 | 16.50 | 1,970,719 | -0.32(-1.92%) |
Mar 06, 2009 | 17.23 | 17.37 | 16.46 | 16.82 | 0 | -0.22(-1.31%) |
Mar 05, 2009 | 17.61 | 17.71 | 16.91 | 17.04 | 3,132,264 | -0.76(-4.29%) |
Mar 04, 2009 | 18.18 | 18.18 | 17.56 | 17.81 | 3,324,177 | +0.06(+0.33%) |