Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.54 | 23.06 | 22.41 | 23.02 | 7,729,295 | +0.67(+2.98%) |
May 28, 2009 | 22.25 | 22.50 | 21.73 | 22.35 | 5,921,399 | +0.10(+0.44%) |
May 27, 2009 | 22.59 | 22.91 | 22.20 | 22.25 | 6,880,031 | -0.40(-1.75%) |
May 26, 2009 | 22.09 | 22.94 | 22.04 | 22.65 | 7,687,481 | +0.37(+1.65%) |
May 22, 2009 | 22.09 | 22.63 | 22.03 | 22.28 | 6,145,404 | +0.19(+0.88%) |
May 21, 2009 | 22.61 | 22.61 | 21.82 | 22.09 | 8,441,199 | -0.85(-3.72%) |
May 20, 2009 | 23.18 | 23.43 | 22.88 | 22.94 | 7,654,536 | -0.03(-0.12%) |
May 19, 2009 | 22.95 | 23.20 | 22.60 | 22.97 | 8,346,836 | +0.06(+0.27%) |
May 18, 2009 | 22.36 | 22.93 | 22.27 | 22.91 | 9,133,197 | +0.73(+3.29%) |
May 15, 2009 | 22.20 | 22.56 | 22.00 | 22.18 | 7,856,378 | +0.02(+0.09%) |
May 14, 2009 | 21.77 | 22.37 | 21.74 | 22.16 | 6,636,007 | +0.38(+1.75%) |
May 13, 2009 | 22.63 | 22.69 | 21.50 | 21.77 | 12,162,173 | -1.21(-5.26%) |
May 12, 2009 | 23.43 | 23.52 | 22.63 | 22.98 | 9,485,274 | -0.37(-1.58%) |
May 11, 2009 | 23.80 | 23.93 | 23.16 | 23.35 | 9,787,546 | -0.75(-3.11%) |
May 08, 2009 | 23.32 | 24.23 | 23.10 | 24.10 | 12,799,775 | +1.12(+4.86%) |
May 07, 2009 | 23.38 | 23.55 | 22.74 | 22.98 | 14,969,767 | -0.26(-1.11%) |
May 06, 2009 | 22.77 | 23.30 | 22.38 | 23.24 | 17,174,722 | +1.25(+5.68%) |
May 05, 2009 | 21.92 | 22.28 | 21.86 | 21.99 | 9,741,144 | +0.11(+0.51%) |
May 04, 2009 | 22.26 | 22.40 | 21.68 | 21.88 | 16,117,461 | -0.08(-0.35%) |
May 01, 2009 | 21.64 | 22.13 | 21.43 | 21.95 | 7,675,441 | +0.29(+1.35%) |
Apr 30, 2009 | 21.92 | 22.22 | 21.46 | 21.66 | 11,444,939 | +0.22(+1.00%) |
Apr 29, 2009 | 20.86 | 21.75 | 20.82 | 21.45 | 9,967,653 | +1.02(+4.99%) |
Apr 28, 2009 | 20.82 | 20.82 | 20.36 | 20.43 | 11,540,741 | -0.60(-2.87%) |
Apr 27, 2009 | 21.19 | 21.67 | 20.95 | 21.03 | 17,800,614 | -0.80(-3.66%) |
Apr 24, 2009 | 21.88 | 22.21 | 21.10 | 21.83 | 24,518,576 | -0.65(-2.87%) |
Apr 23, 2009 | 22.13 | 22.60 | 21.71 | 22.48 | 11,438,947 | +0.48(+2.18%) |
Apr 22, 2009 | 21.23 | 22.54 | 20.95 | 22.00 | 13,160,194 | +0.83(+3.90%) |
Apr 21, 2009 | 20.68 | 21.28 | 20.34 | 21.17 | 8,853,449 | +0.49(+2.38%) |
Apr 20, 2009 | 21.52 | 21.74 | 20.65 | 20.68 | 9,005,622 | -1.18(-5.40%) |
Apr 17, 2009 | 21.89 | 22.21 | 21.64 | 21.86 | 11,030,861 | +0.00(+0.00%) |
Apr 16, 2009 | 21.47 | 22.02 | 21.20 | 21.86 | 7,203,139 | +0.57(+2.67%) |
Apr 15, 2009 | 20.98 | 21.60 | 20.89 | 21.29 | 11,595,220 | +0.32(+1.52%) |
Apr 14, 2009 | 20.76 | 21.28 | 20.64 | 20.97 | 6,516,827 | -0.04(-0.20%) |
Apr 13, 2009 | 21.40 | 21.40 | 20.47 | 21.01 | 9,566,207 | -0.53(-2.48%) |
Apr 09, 2009 | 21.02 | 21.59 | 20.86 | 21.54 | 9,234,512 | +0.99(+4.79%) |
Apr 08, 2009 | 20.46 | 20.68 | 20.23 | 20.56 | 6,731,172 | +0.23(+1.13%) |
Apr 07, 2009 | 20.48 | 20.82 | 20.05 | 20.33 | 10,406,131 | -0.35(-1.68%) |
Apr 06, 2009 | 20.86 | 20.96 | 20.00 | 20.68 | 11,616,828 | -0.28(-1.36%) |
Apr 03, 2009 | 21.19 | 21.50 | 20.69 | 20.96 | 9,091,778 | -0.26(-1.21%) |
Apr 02, 2009 | 20.27 | 21.68 | 20.14 | 21.22 | 14,716,223 | +1.57(+7.98%) |
Apr 01, 2009 | 19.25 | 19.80 | 19.05 | 19.65 | 10,901,573 | +0.31(+1.62%) |
Mar 31, 2009 | 19.43 | 19.76 | 19.09 | 19.34 | 9,834,299 | +0.03(+0.18%) |
Mar 30, 2009 | 19.93 | 19.93 | 19.09 | 19.30 | 10,663,287 | -1.81(-8.58%) |
Mar 26, 2009 | 20.36 | 21.11 | 20.20 | 21.11 | 9,571,197 | +1.02(+5.08%) |
Mar 25, 2009 | 20.37 | 20.94 | 19.64 | 20.09 | 12,300,317 | +0.01(+0.03%) |
Mar 24, 2009 | 19.91 | 20.41 | 19.78 | 20.09 | 8,338,381 | +0.00(+0.00%) |
Mar 23, 2009 | 19.43 | 20.09 | 19.41 | 20.09 | 7,536,611 | +1.38(+7.38%) |
Mar 20, 2009 | 19.50 | 19.59 | 18.55 | 18.71 | 12,742,648 | -0.75(-3.85%) |
Mar 19, 2009 | 19.90 | 19.91 | 19.37 | 19.46 | 7,964,766 | -0.22(-1.13%) |
Mar 18, 2009 | 19.10 | 19.71 | 18.60 | 19.68 | 12,176,694 | +0.55(+2.87%) |
Mar 17, 2009 | 18.77 | 19.13 | 18.52 | 19.13 | 5,874,407 | +0.35(+1.85%) |
Mar 16, 2009 | 18.84 | 19.38 | 18.75 | 18.78 | 7,681,162 | +0.09(+0.48%) |
Mar 13, 2009 | 19.14 | 19.14 | 18.12 | 18.69 | 0 | -0.28(-1.46%) |
Mar 12, 2009 | 18.49 | 19.00 | 18.07 | 18.97 | 11,165,863 | +0.47(+2.51%) |
Mar 11, 2009 | 17.51 | 18.75 | 17.51 | 18.50 | 15,130,654 | +0.85(+4.84%) |
Mar 10, 2009 | 16.47 | 17.66 | 16.47 | 17.65 | 16,410,149 | +1.53(+9.47%) |
Mar 09, 2009 | 16.23 | 16.74 | 16.03 | 16.12 | 9,373,561 | -0.26(-1.57%) |
Mar 06, 2009 | 16.67 | 17.11 | 16.01 | 16.38 | 0 | -0.22(-1.30%) |
Mar 05, 2009 | 17.22 | 17.26 | 16.44 | 16.60 | 10,579,948 | -1.01(-5.72%) |
Mar 04, 2009 | 17.60 | 17.91 | 17.29 | 17.60 | 11,005,625 | +0.28(+1.60%) |