Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.70 | 22.85 | 22.49 | 22.78 | 8,428,500 | +0.10(+0.43%) |
May 28, 2009 | 22.31 | 22.75 | 22.18 | 22.68 | 10,884,600 | +0.30(+1.33%) |
May 27, 2009 | 22.63 | 22.69 | 22.31 | 22.38 | 23,745,600 | -0.21(-0.93%) |
May 26, 2009 | 22.47 | 22.73 | 22.36 | 22.59 | 10,991,700 | +0.00(+0.01%) |
May 25, 2009 | 22.65 | 22.83 | 22.38 | 22.59 | 5,071,131 | +0.00(+0.00%) |
May 22, 2009 | 22.65 | 22.83 | 22.38 | 22.59 | 15,213,600 | +0.03(+0.12%) |
May 21, 2009 | 22.28 | 22.68 | 22.17 | 22.56 | 12,917,700 | +0.02(+0.09%) |
May 20, 2009 | 22.55 | 22.71 | 22.24 | 22.54 | 12,161,700 | +0.06(+0.25%) |
May 19, 2009 | 22.53 | 22.74 | 22.16 | 22.49 | 18,897,300 | -0.01(-0.04%) |
May 18, 2009 | 23.17 | 23.17 | 22.27 | 22.50 | 19,259,100 | -45.08(-66.71%) |
May 17, 2009 | 67.62 | 69.94 | 67.42 | 67.58 | 461,952 | +44.45(+192.17%) |
May 15, 2009 | 22.54 | 23.31 | 22.47 | 23.13 | 28,512,900 | +0.41(+1.82%) |
May 14, 2009 | 22.88 | 23.00 | 22.26 | 22.72 | 21,813,300 | -0.16(-0.68%) |
May 13, 2009 | 22.42 | 22.90 | 22.33 | 22.87 | 21,798,000 | +0.19(+0.84%) |
May 12, 2009 | 21.95 | 22.86 | 21.80 | 22.68 | 23,336,100 | +0.88(+4.05%) |
May 11, 2009 | 21.63 | 21.98 | 21.54 | 21.80 | 30,075,300 | -0.14(-0.64%) |
May 08, 2009 | 21.32 | 21.96 | 21.24 | 21.94 | 12,940,200 | +0.63(+2.97%) |
May 07, 2009 | 21.59 | 21.67 | 21.08 | 21.31 | 15,426,900 | -0.15(-0.68%) |
May 06, 2009 | 21.14 | 21.52 | 20.99 | 21.45 | 13,659,300 | +0.44(+2.11%) |
May 05, 2009 | 20.79 | 21.06 | 20.61 | 21.01 | 14,381,100 | +0.18(+0.85%) |
May 04, 2009 | 20.92 | 20.95 | 20.64 | 20.83 | 19,855,800 | +0.13(+0.64%) |
May 01, 2009 | 21.09 | 21.15 | 20.55 | 20.70 | 16,828,200 | -0.34(-1.63%) |
Apr 30, 2009 | 21.31 | 21.34 | 20.82 | 21.04 | 21,270,600 | -0.20(-0.93%) |
Apr 29, 2009 | 21.21 | 21.35 | 20.87 | 21.24 | 38,858,400 | +0.20(+0.93%) |
Apr 28, 2009 | 20.52 | 21.38 | 20.46 | 21.04 | 19,072,800 | +0.32(+1.53%) |
Apr 27, 2009 | 20.54 | 21.09 | 19.56 | 20.73 | 38,469,600 | -0.14(-0.67%) |
Apr 24, 2009 | 20.98 | 21.13 | 20.60 | 20.87 | 29,881,800 | -0.15(-0.70%) |
Apr 23, 2009 | 20.95 | 21.07 | 20.59 | 21.01 | 27,485,100 | +0.15(+0.70%) |
Apr 22, 2009 | 21.19 | 21.30 | 20.83 | 20.87 | 19,026,900 | -0.43(-2.02%) |
Apr 21, 2009 | 21.74 | 22.20 | 21.10 | 21.30 | 21,249,000 | -0.63(-2.86%) |
Apr 20, 2009 | 21.44 | 22.04 | 21.22 | 21.92 | 16,828,200 | +0.26(+1.22%) |
Apr 17, 2009 | 21.30 | 21.76 | 21.02 | 21.66 | 27,523,800 | +0.59(+2.82%) |
Apr 16, 2009 | 20.75 | 21.12 | 20.59 | 21.07 | 22,321,800 | +0.38(+1.82%) |
Apr 15, 2009 | 20.39 | 20.73 | 20.33 | 20.69 | 13,498,200 | +0.18(+0.88%) |
Apr 14, 2009 | 20.90 | 20.90 | 20.27 | 20.51 | 16,964,100 | -0.47(-2.26%) |
Apr 13, 2009 | 21.00 | 21.18 | 20.79 | 20.98 | 8,348,400 | -0.11(-0.52%) |
Apr 10, 2009 | 21.25 | 21.40 | 20.58 | 21.09 | 5,038,383 | +0.00(+0.00%) |
Apr 09, 2009 | 21.25 | 21.40 | 20.58 | 21.09 | 15,115,500 | -0.04(-0.21%) |
Apr 08, 2009 | 20.71 | 21.27 | 20.63 | 21.14 | 37,578,600 | +0.53(+2.59%) |
Apr 07, 2009 | 20.14 | 20.78 | 20.11 | 20.60 | 19,209,600 | +0.41(+2.01%) |
Apr 06, 2009 | 20.67 | 20.76 | 19.91 | 20.20 | 16,449,300 | -0.66(-3.15%) |
Apr 03, 2009 | 20.79 | 20.90 | 20.46 | 20.85 | 17,865,000 | +0.23(+1.10%) |
Apr 02, 2009 | 20.74 | 20.97 | 20.36 | 20.63 | 19,284,300 | +0.22(+1.09%) |
Apr 01, 2009 | 20.40 | 20.47 | 20.09 | 20.40 | 29,549,700 | -0.18(-0.86%) |
Mar 31, 2009 | 21.22 | 21.22 | 20.50 | 20.58 | 22,344,300 | -0.45(-2.12%) |
Mar 30, 2009 | 21.00 | 21.08 | 20.71 | 21.03 | 12,029,400 | -0.01(-0.05%) |
Mar 27, 2009 | 21.34 | 21.69 | 20.85 | 21.04 | 15,479,100 | -0.49(-2.28%) |
Mar 26, 2009 | 21.78 | 22.33 | 21.12 | 21.53 | 19,373,400 | -0.12(-0.57%) |
Mar 25, 2009 | 21.38 | 21.98 | 21.27 | 21.65 | 21,003,300 | +0.38(+1.79%) |
Mar 24, 2009 | 20.99 | 21.46 | 20.98 | 21.27 | 21,295,800 | +0.16(+0.74%) |
Mar 23, 2009 | 21.45 | 21.54 | 20.58 | 21.11 | 19,244,700 | +0.35(+1.70%) |
Mar 20, 2009 | 20.29 | 20.93 | 20.17 | 20.76 | 24,024,600 | +0.61(+3.01%) |
Mar 19, 2009 | 20.50 | 20.70 | 19.42 | 20.15 | 26,301,600 | -0.43(-2.11%) |
Mar 18, 2009 | 20.91 | 21.13 | 20.44 | 20.59 | 13,275,000 | -0.45(-2.12%) |
Mar 17, 2009 | 20.61 | 21.04 | 20.49 | 21.03 | 10,923,300 | +0.44(+2.12%) |
Mar 16, 2009 | 20.96 | 21.01 | 20.34 | 20.60 | 12,906,000 | -0.13(-0.64%) |
Mar 13, 2009 | 20.05 | 20.77 | 19.96 | 20.73 | 18,689,400 | +0.71(+3.55%) |
Mar 12, 2009 | 19.01 | 20.07 | 19.01 | 20.02 | 23,993,100 | +0.90(+4.73%) |
Mar 11, 2009 | 19.29 | 19.34 | 18.68 | 19.12 | 22,309,200 | +0.00(+0.00%) |
Mar 10, 2009 | 19.11 | 19.42 | 19.03 | 19.12 | 26,631,000 | +0.04(+0.21%) |
Mar 09, 2009 | 19.02 | 19.37 | 18.84 | 19.08 | 19,411,200 | -0.15(-0.78%) |
Mar 06, 2009 | 19.26 | 19.37 | 18.86 | 19.23 | 29,673,900 | +0.14(+0.73%) |
Mar 05, 2009 | 18.59 | 19.21 | 18.59 | 19.09 | 30,760,200 | +0.13(+0.69%) |
Mar 04, 2009 | 18.36 | 19.10 | 18.36 | 18.96 | 31,038,300 | +0.36(+1.95%) |
Mar 03, 2009 | 18.75 | 18.95 | 18.36 | 18.59 | 30,682,800 | +0.09(+0.50%) |