Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.76 | 22.24 | 21.60 | 22.22 | 7,580,684 | +0.51(+2.34%) |
May 28, 2009 | 21.64 | 21.93 | 21.58 | 21.72 | 6,998,053 | +0.07(+0.33%) |
May 27, 2009 | 22.40 | 22.52 | 21.59 | 21.64 | 8,079,150 | -0.76(-3.39%) |
May 26, 2009 | 22.00 | 22.45 | 21.89 | 22.40 | 6,148,963 | +0.33(+1.49%) |
May 22, 2009 | 22.26 | 22.35 | 21.95 | 22.08 | 5,194,311 | -0.18(-0.81%) |
May 21, 2009 | 22.58 | 22.58 | 21.97 | 22.26 | 8,115,645 | -0.07(-0.32%) |
May 20, 2009 | 22.41 | 22.65 | 22.18 | 22.33 | 7,436,881 | +0.13(+0.58%) |
May 19, 2009 | 22.38 | 22.40 | 22.08 | 22.20 | 6,797,752 | -0.09(-0.40%) |
May 18, 2009 | 22.13 | 22.34 | 21.86 | 22.29 | 8,638,783 | +0.32(+1.46%) |
May 15, 2009 | 22.56 | 22.61 | 21.89 | 21.97 | 9,608,099 | -0.61(-2.71%) |
May 14, 2009 | 22.64 | 22.78 | 22.50 | 22.58 | 7,229,303 | -0.02(-0.09%) |
May 13, 2009 | 22.55 | 23.17 | 22.38 | 22.60 | 9,398,744 | -0.17(-0.73%) |
May 12, 2009 | 22.57 | 23.00 | 22.39 | 22.76 | 10,136,936 | +0.35(+1.56%) |
May 11, 2009 | 22.59 | 22.76 | 22.22 | 22.41 | 9,997,404 | -0.38(-1.67%) |
May 08, 2009 | 23.03 | 23.24 | 22.67 | 22.79 | 11,315,484 | +0.06(+0.28%) |
May 07, 2009 | 22.02 | 22.80 | 21.89 | 22.73 | 17,722,854 | +0.90(+4.12%) |
May 06, 2009 | 22.20 | 22.34 | 21.60 | 21.83 | 8,984,269 | -0.07(-0.32%) |
May 05, 2009 | 21.88 | 22.06 | 21.53 | 21.90 | 13,138,991 | +0.46(+2.16%) |
May 04, 2009 | 21.40 | 21.45 | 21.29 | 21.44 | 8,458,118 | +0.20(+0.96%) |
May 01, 2009 | 20.87 | 21.29 | 20.68 | 21.23 | 8,535,133 | +0.36(+1.73%) |
Apr 30, 2009 | 21.47 | 21.49 | 20.82 | 20.87 | 13,063,460 | -0.28(-1.32%) |
Apr 29, 2009 | 21.21 | 21.39 | 20.90 | 21.15 | 10,645,496 | +0.10(+0.48%) |
Apr 28, 2009 | 20.97 | 21.36 | 20.90 | 21.05 | 12,086,085 | +0.04(+0.21%) |
Apr 27, 2009 | 20.92 | 21.24 | 20.77 | 21.01 | 6,574,462 | +0.08(+0.36%) |
Apr 24, 2009 | 20.92 | 21.34 | 20.83 | 20.93 | 13,134,582 | +0.08(+0.40%) |
Apr 23, 2009 | 20.63 | 20.89 | 20.31 | 20.85 | 13,549,595 | +0.09(+0.43%) |
Apr 22, 2009 | 20.99 | 21.14 | 20.58 | 20.76 | 17,552,994 | -0.41(-1.95%) |
Apr 21, 2009 | 21.19 | 21.36 | 20.76 | 21.17 | 10,108,737 | +0.26(+1.22%) |
Apr 20, 2009 | 21.36 | 21.83 | 20.87 | 20.92 | 15,454,522 | -0.48(-2.25%) |
Apr 17, 2009 | 21.09 | 21.59 | 21.04 | 21.40 | 10,519,964 | +0.30(+1.44%) |
Apr 16, 2009 | 20.91 | 21.22 | 20.56 | 21.10 | 7,834,005 | +0.29(+1.40%) |
Apr 15, 2009 | 20.35 | 20.90 | 20.29 | 20.80 | 9,707,563 | +0.42(+2.05%) |
Apr 14, 2009 | 20.77 | 20.77 | 20.28 | 20.39 | 8,277,617 | -0.27(-1.29%) |
Apr 13, 2009 | 20.50 | 20.80 | 20.46 | 20.65 | 5,370,439 | -0.04(-0.21%) |
Apr 09, 2009 | 20.94 | 21.43 | 20.52 | 20.70 | 7,860,553 | +0.19(+0.93%) |
Apr 08, 2009 | 20.26 | 20.63 | 20.04 | 20.51 | 8,243,289 | +0.29(+1.44%) |
Apr 07, 2009 | 20.18 | 20.38 | 19.60 | 20.21 | 9,512,791 | -0.61(-2.92%) |
Apr 06, 2009 | 20.77 | 21.14 | 20.54 | 20.82 | 10,438,673 | -0.11(-0.52%) |
Apr 03, 2009 | 21.26 | 21.40 | 20.62 | 20.93 | 11,236,022 | -0.56(-2.63%) |
Apr 02, 2009 | 21.82 | 21.82 | 21.28 | 21.49 | 10,512,638 | +0.08(+0.36%) |
Apr 01, 2009 | 20.94 | 21.51 | 20.66 | 21.42 | 8,647,957 | +0.23(+1.11%) |
Mar 31, 2009 | 21.05 | 21.48 | 20.67 | 21.18 | 10,569,730 | +0.36(+1.74%) |
Mar 30, 2009 | 20.31 | 20.91 | 20.31 | 20.82 | 11,207,473 | -0.88(-4.03%) |
Mar 26, 2009 | 21.39 | 21.75 | 21.17 | 21.70 | 11,681,630 | +0.44(+2.06%) |
Mar 25, 2009 | 21.15 | 21.48 | 20.84 | 21.26 | 12,219,205 | +0.23(+1.09%) |
Mar 24, 2009 | 21.31 | 21.75 | 21.03 | 21.03 | 13,386,250 | -0.58(-2.70%) |
Mar 23, 2009 | 21.11 | 21.62 | 21.08 | 21.62 | 10,427,775 | +0.98(+4.73%) |
Mar 20, 2009 | 20.23 | 20.87 | 20.23 | 20.64 | 16,184,644 | +0.44(+2.17%) |
Mar 19, 2009 | 20.68 | 20.78 | 19.99 | 20.20 | 8,155,013 | -0.41(-1.98%) |
Mar 18, 2009 | 20.58 | 20.99 | 20.26 | 20.61 | 10,281,092 | +0.47(+2.33%) |
Mar 17, 2009 | 19.63 | 20.14 | 19.36 | 20.14 | 7,935,422 | +0.60(+3.08%) |
Mar 16, 2009 | 19.55 | 20.13 | 19.49 | 19.54 | 10,447,291 | +0.11(+0.55%) |
Mar 13, 2009 | 19.17 | 19.69 | 19.08 | 19.43 | 0 | +0.39(+2.03%) |
Mar 12, 2009 | 18.29 | 19.10 | 18.23 | 19.04 | 10,029,744 | +0.75(+4.09%) |
Mar 11, 2009 | 19.03 | 19.08 | 18.18 | 18.29 | 15,179,124 | -0.55(-2.93%) |
Mar 10, 2009 | 18.15 | 18.87 | 17.96 | 18.84 | 15,967,783 | +1.11(+6.26%) |
Mar 09, 2009 | 17.58 | 18.18 | 17.42 | 17.73 | 13,619,581 | -0.01(-0.04%) |
Mar 06, 2009 | 17.53 | 17.90 | 17.41 | 17.74 | 0 | +0.32(+1.86%) |
Mar 05, 2009 | 17.68 | 18.00 | 17.25 | 17.42 | 14,239,402 | -0.65(-3.61%) |
Mar 04, 2009 | 17.88 | 18.31 | 17.29 | 18.07 | 13,981,172 | +0.48(+2.70%) |