Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.85 | 22.12 | 21.65 | 22.09 | 1,236,321 | +0.25(+1.13%) |
May 28, 2009 | 21.79 | 21.95 | 21.58 | 21.85 | 1,306,303 | +0.14(+0.63%) |
May 27, 2009 | 21.84 | 22.04 | 21.70 | 21.71 | 2,224,913 | -0.20(-0.91%) |
May 26, 2009 | 21.82 | 21.91 | 21.18 | 21.91 | 1,997,976 | +0.52(+2.43%) |
May 22, 2009 | 21.43 | 21.57 | 21.28 | 21.39 | 906,883 | +0.01(+0.03%) |
May 21, 2009 | 21.49 | 21.62 | 21.14 | 21.38 | 3,253,865 | -0.30(-1.37%) |
May 20, 2009 | 21.72 | 21.97 | 21.56 | 21.68 | 2,922,421 | +0.11(+0.50%) |
May 19, 2009 | 21.54 | 21.64 | 21.42 | 21.57 | 1,971,134 | -0.03(-0.12%) |
May 18, 2009 | 21.47 | 21.61 | 21.21 | 21.60 | 1,928,160 | +0.25(+1.19%) |
May 15, 2009 | 21.50 | 21.50 | 21.19 | 21.35 | 3,009,174 | -0.06(-0.26%) |
May 14, 2009 | 21.27 | 21.62 | 21.26 | 21.40 | 1,826,016 | +0.05(+0.21%) |
May 13, 2009 | 21.47 | 21.68 | 21.27 | 21.36 | 2,750,534 | -0.49(-2.26%) |
May 12, 2009 | 21.84 | 21.94 | 21.55 | 21.85 | 1,778,435 | +0.24(+1.09%) |
May 11, 2009 | 21.24 | 21.87 | 21.21 | 21.61 | 4,010,974 | +0.16(+0.76%) |
May 08, 2009 | 21.47 | 21.68 | 21.23 | 21.45 | 3,439,783 | +0.15(+0.72%) |
May 07, 2009 | 20.91 | 21.51 | 20.91 | 21.30 | 2,925,418 | +0.28(+1.34%) |
May 06, 2009 | 21.29 | 21.45 | 20.80 | 21.02 | 6,020,543 | -0.23(-1.08%) |
May 05, 2009 | 21.09 | 21.36 | 21.06 | 21.24 | 1,961,780 | -0.11(-0.51%) |
May 04, 2009 | 21.24 | 21.38 | 21.08 | 21.35 | 1,718,087 | +0.25(+1.18%) |
May 01, 2009 | 21.35 | 21.42 | 21.02 | 21.10 | 1,749,854 | -0.29(-1.36%) |
Apr 30, 2009 | 22.16 | 22.16 | 21.30 | 21.39 | 2,385,557 | -0.57(-2.62%) |
Apr 29, 2009 | 21.95 | 22.11 | 21.79 | 21.97 | 3,505,629 | +0.11(+0.52%) |
Apr 28, 2009 | 21.40 | 21.89 | 21.34 | 21.86 | 6,724,601 | +0.46(+2.15%) |
Apr 27, 2009 | 21.23 | 21.50 | 21.21 | 21.39 | 1,600,041 | +0.32(+1.52%) |
Apr 24, 2009 | 21.00 | 21.20 | 20.74 | 21.07 | 2,888,832 | +0.37(+1.78%) |
Apr 23, 2009 | 20.75 | 20.76 | 20.39 | 20.71 | 3,441,124 | -0.02(-0.08%) |
Apr 22, 2009 | 20.77 | 21.13 | 20.66 | 20.72 | 3,767,762 | -0.05(-0.24%) |
Apr 21, 2009 | 20.70 | 20.89 | 20.64 | 20.77 | 2,845,077 | +0.15(+0.74%) |
Apr 20, 2009 | 20.97 | 21.12 | 20.62 | 20.62 | 3,964,100 | -0.66(-3.09%) |
Apr 17, 2009 | 21.51 | 21.51 | 21.05 | 21.27 | 5,645,712 | +0.04(+0.17%) |
Apr 16, 2009 | 21.30 | 21.38 | 20.90 | 21.24 | 4,056,868 | +0.21(+1.01%) |
Apr 15, 2009 | 21.06 | 21.25 | 20.80 | 21.03 | 5,043,544 | -0.22(-1.02%) |
Apr 14, 2009 | 21.54 | 21.69 | 21.07 | 21.24 | 5,486,510 | -0.29(-1.37%) |
Apr 13, 2009 | 21.56 | 21.63 | 21.41 | 21.54 | 2,508,139 | -0.09(-0.41%) |
Apr 09, 2009 | 21.55 | 21.70 | 21.42 | 21.62 | 2,407,945 | +0.40(+1.86%) |
Apr 08, 2009 | 20.95 | 21.25 | 20.89 | 21.23 | 2,798,146 | +0.30(+1.45%) |
Apr 07, 2009 | 20.97 | 21.28 | 20.86 | 20.92 | 3,806,386 | -0.34(-1.61%) |
Apr 06, 2009 | 21.05 | 21.32 | 21.03 | 21.27 | 2,929,327 | +0.02(+0.08%) |
Apr 03, 2009 | 21.44 | 21.51 | 21.05 | 21.25 | 4,376,796 | -0.14(-0.64%) |
Apr 02, 2009 | 21.69 | 21.69 | 21.25 | 21.39 | 6,660,616 | +0.17(+0.80%) |
Apr 01, 2009 | 21.08 | 21.32 | 20.80 | 21.22 | 4,861,699 | -0.46(-2.11%) |
Mar 31, 2009 | 21.85 | 22.04 | 21.64 | 21.68 | 2,742,912 | +0.04(+0.20%) |
Mar 30, 2009 | 21.55 | 21.68 | 21.24 | 21.63 | 4,221,822 | -0.62(-2.79%) |
Mar 26, 2009 | 21.95 | 22.25 | 21.69 | 22.25 | 4,367,524 | +0.60(+2.79%) |
Mar 25, 2009 | 21.48 | 21.96 | 21.09 | 21.65 | 5,993,845 | +0.21(+0.96%) |
Mar 24, 2009 | 21.69 | 21.87 | 21.38 | 21.44 | 2,471,645 | -0.46(-2.10%) |
Mar 23, 2009 | 21.50 | 21.91 | 21.13 | 21.90 | 4,401,545 | +1.05(+5.04%) |
Mar 20, 2009 | 21.22 | 21.35 | 20.84 | 20.85 | 4,102,998 | -0.33(-1.57%) |
Mar 19, 2009 | 21.45 | 21.66 | 20.94 | 21.19 | 6,269,100 | -0.27(-1.25%) |
Mar 18, 2009 | 21.40 | 21.80 | 21.22 | 21.45 | 5,988,592 | -0.07(-0.30%) |
Mar 17, 2009 | 20.77 | 21.52 | 20.77 | 21.52 | 6,091,749 | +0.72(+3.47%) |
Mar 16, 2009 | 21.40 | 21.40 | 20.74 | 20.80 | 3,918,083 | -0.44(-2.06%) |
Mar 13, 2009 | 21.05 | 21.36 | 20.85 | 21.23 | 4,576,300 | +0.36(+1.71%) |
Mar 12, 2009 | 19.60 | 21.01 | 19.46 | 20.88 | 9,271,742 | +1.20(+6.11%) |
Mar 11, 2009 | 20.26 | 20.41 | 19.62 | 19.68 | 7,657,843 | -0.34(-1.71%) |
Mar 10, 2009 | 19.46 | 20.04 | 19.46 | 20.02 | 4,619,555 | +0.73(+3.78%) |
Mar 09, 2009 | 19.30 | 19.89 | 19.22 | 19.29 | 4,221,503 | -0.23(-1.19%) |
Mar 06, 2009 | 19.52 | 19.69 | 19.20 | 19.52 | 6,035,600 | +0.16(+0.84%) |
Mar 05, 2009 | 19.76 | 19.95 | 19.30 | 19.36 | 6,115,983 | -0.81(-4.02%) |
Mar 04, 2009 | 20.04 | 20.39 | 19.80 | 20.17 | 11,264,163 | +0.52(+2.64%) |