Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.49 | 21.64 | 21.01 | 21.25 | 10,032,906 | -0.09(-0.40%) |
May 28, 2009 | 21.65 | 21.65 | 21.00 | 21.33 | 7,065,686 | -0.03(-0.12%) |
May 27, 2009 | 22.06 | 22.06 | 21.32 | 21.36 | 7,642,853 | -0.66(-2.98%) |
May 26, 2009 | 21.30 | 22.18 | 20.99 | 22.02 | 7,251,796 | +0.71(+3.33%) |
May 22, 2009 | 20.95 | 21.69 | 20.95 | 21.31 | 7,945,774 | +0.26(+1.23%) |
May 21, 2009 | 21.86 | 21.86 | 20.82 | 21.05 | 13,968,854 | -1.01(-4.56%) |
May 20, 2009 | 22.80 | 22.84 | 22.02 | 22.06 | 13,884,751 | -0.53(-2.35%) |
May 19, 2009 | 22.84 | 22.84 | 22.29 | 22.59 | 9,047,782 | -0.46(-2.01%) |
May 18, 2009 | 22.58 | 23.09 | 22.43 | 23.05 | 5,620,177 | +0.70(+3.14%) |
May 15, 2009 | 22.45 | 22.73 | 21.97 | 22.35 | 10,216,183 | -0.12(-0.53%) |
May 14, 2009 | 22.07 | 22.73 | 22.07 | 22.47 | 5,434,380 | +0.20(+0.89%) |
May 13, 2009 | 22.75 | 22.82 | 22.19 | 22.27 | 8,707,639 | -1.20(-5.11%) |
May 12, 2009 | 23.57 | 23.70 | 23.14 | 23.47 | 7,442,918 | +0.08(+0.34%) |
May 11, 2009 | 23.72 | 23.75 | 23.29 | 23.39 | 6,325,027 | -0.75(-3.13%) |
May 08, 2009 | 23.76 | 24.25 | 23.48 | 24.14 | 6,936,689 | +0.66(+2.82%) |
May 07, 2009 | 24.36 | 24.46 | 23.14 | 23.48 | 11,036,131 | -0.60(-2.48%) |
May 06, 2009 | 24.73 | 24.73 | 23.84 | 24.08 | 8,189,744 | -0.28(-1.17%) |
May 05, 2009 | 24.40 | 24.73 | 24.12 | 24.36 | 8,822,832 | -0.37(-1.50%) |
May 04, 2009 | 23.71 | 24.73 | 23.51 | 24.73 | 10,504,663 | +1.17(+4.97%) |
May 01, 2009 | 23.08 | 23.96 | 22.57 | 23.56 | 12,018,812 | +1.02(+4.52%) |
Apr 30, 2009 | 22.45 | 23.16 | 22.36 | 22.54 | 8,691,954 | +0.28(+1.28%) |
Apr 29, 2009 | 21.54 | 22.41 | 21.19 | 22.26 | 7,644,681 | +0.57(+2.63%) |
Apr 28, 2009 | 21.67 | 21.82 | 21.19 | 21.69 | 6,970,207 | -0.23(-1.03%) |
Apr 27, 2009 | 22.16 | 22.35 | 21.65 | 21.91 | 6,309,001 | -0.34(-1.52%) |
Apr 24, 2009 | 21.75 | 22.51 | 21.67 | 22.25 | 7,678,452 | +0.56(+2.56%) |
Apr 23, 2009 | 21.69 | 21.90 | 21.12 | 21.69 | 6,282,587 | +0.01(+0.03%) |
Apr 22, 2009 | 21.32 | 22.31 | 21.19 | 21.69 | 7,554,039 | +0.21(+0.99%) |
Apr 21, 2009 | 20.82 | 21.65 | 20.69 | 21.47 | 7,337,787 | +0.51(+2.43%) |
Apr 20, 2009 | 21.53 | 21.68 | 20.85 | 20.96 | 8,398,784 | -0.91(-4.18%) |
Apr 17, 2009 | 21.72 | 22.03 | 21.47 | 21.88 | 8,766,047 | +0.02(+0.09%) |
Apr 16, 2009 | 21.28 | 21.96 | 21.06 | 21.86 | 8,491,642 | +0.74(+3.51%) |
Apr 15, 2009 | 20.90 | 21.28 | 20.75 | 21.12 | 5,770,537 | +0.32(+1.56%) |
Apr 14, 2009 | 20.92 | 21.42 | 20.53 | 20.79 | 8,682,394 | -0.13(-0.63%) |
Apr 13, 2009 | 21.02 | 21.15 | 20.47 | 20.92 | 7,328,741 | -0.26(-1.25%) |
Apr 09, 2009 | 20.67 | 21.33 | 20.65 | 21.19 | 12,088,838 | +1.19(+5.92%) |
Apr 08, 2009 | 20.51 | 20.92 | 19.71 | 20.00 | 10,175,376 | -0.45(-2.20%) |
Apr 07, 2009 | 21.35 | 21.45 | 19.95 | 20.45 | 18,994,344 | +0.00(+0.00%) |
Apr 06, 2009 | 20.88 | 20.95 | 19.88 | 20.45 | 8,965,863 | -0.71(-3.35%) |
Apr 03, 2009 | 20.70 | 21.29 | 20.63 | 21.16 | 8,602,498 | +0.51(+2.47%) |
Apr 02, 2009 | 20.08 | 21.14 | 20.08 | 20.65 | 10,625,270 | +1.10(+5.62%) |
Apr 01, 2009 | 18.67 | 19.67 | 18.54 | 19.55 | 10,244,107 | +0.63(+3.32%) |
Mar 31, 2009 | 18.68 | 19.49 | 18.47 | 18.92 | 12,537,660 | +0.43(+2.33%) |
Mar 30, 2009 | 18.54 | 18.88 | 18.11 | 18.49 | 10,307,596 | -1.09(-5.55%) |
Mar 26, 2009 | 19.08 | 19.61 | 18.88 | 19.58 | 11,160,559 | +0.74(+3.94%) |
Mar 25, 2009 | 18.62 | 19.26 | 18.29 | 18.84 | 11,987,152 | -0.02(-0.11%) |
Mar 24, 2009 | 18.88 | 19.09 | 18.43 | 18.86 | 10,921,143 | -0.32(-1.66%) |
Mar 23, 2009 | 18.42 | 19.18 | 18.42 | 19.18 | 7,806,038 | +1.43(+8.06%) |
Mar 20, 2009 | 18.39 | 18.54 | 17.69 | 17.75 | 12,165,267 | -0.56(-3.07%) |
Mar 19, 2009 | 18.53 | 18.68 | 18.17 | 18.31 | 9,997,107 | -0.07(-0.36%) |
Mar 18, 2009 | 17.81 | 18.68 | 17.45 | 18.37 | 8,986,070 | +0.47(+2.63%) |
Mar 17, 2009 | 17.83 | 17.90 | 17.22 | 17.90 | 12,664,803 | +0.13(+0.71%) |
Mar 16, 2009 | 17.94 | 18.41 | 17.74 | 17.78 | 11,398,762 | +0.02(+0.11%) |
Mar 13, 2009 | 18.30 | 18.30 | 17.43 | 17.76 | 0 | -0.40(-2.22%) |
Mar 12, 2009 | 18.13 | 18.22 | 17.69 | 18.16 | 11,918,392 | +0.03(+0.15%) |
Mar 11, 2009 | 17.96 | 18.39 | 17.75 | 18.14 | 9,948,919 | +0.36(+2.01%) |
Mar 10, 2009 | 16.78 | 17.85 | 16.78 | 17.78 | 11,237,714 | +1.31(+7.96%) |
Mar 09, 2009 | 16.49 | 16.96 | 16.32 | 16.47 | 8,807,109 | -0.20(-1.19%) |
Mar 06, 2009 | 16.83 | 17.32 | 16.21 | 16.67 | 0 | -0.04(-0.24%) |
Mar 05, 2009 | 17.12 | 17.12 | 16.15 | 16.71 | 15,697,789 | -0.82(-4.68%) |
Mar 04, 2009 | 17.06 | 17.73 | 16.81 | 17.53 | 15,049,404 | +0.79(+4.71%) |