Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.52 | 22.57 | 22.20 | 22.55 | 1,993,658 | +0.12(+0.56%) |
May 28, 2009 | 22.86 | 22.98 | 22.34 | 22.43 | 1,525,964 | -0.34(-1.51%) |
May 27, 2009 | 22.70 | 22.93 | 22.61 | 22.77 | 1,515,214 | +0.04(+0.18%) |
May 26, 2009 | 22.21 | 22.93 | 21.96 | 22.73 | 2,152,316 | +0.32(+1.45%) |
May 22, 2009 | 22.01 | 22.55 | 21.94 | 22.41 | 1,715,432 | +0.43(+1.96%) |
May 21, 2009 | 22.59 | 22.77 | 21.93 | 21.98 | 2,597,292 | -0.73(-3.21%) |
May 20, 2009 | 23.22 | 23.41 | 22.70 | 22.71 | 2,598,490 | -0.42(-1.82%) |
May 19, 2009 | 22.50 | 23.34 | 22.50 | 23.13 | 2,370,534 | +0.59(+2.64%) |
May 18, 2009 | 22.36 | 22.55 | 21.89 | 22.54 | 1,834,856 | +0.27(+1.24%) |
May 15, 2009 | 22.66 | 22.80 | 22.21 | 22.26 | 2,484,792 | -0.46(-2.02%) |
May 14, 2009 | 22.66 | 22.79 | 22.37 | 22.72 | 1,551,646 | +0.02(+0.09%) |
May 13, 2009 | 22.95 | 23.14 | 22.53 | 22.70 | 1,797,542 | -0.50(-2.18%) |
May 12, 2009 | 23.25 | 23.46 | 22.90 | 23.20 | 2,275,584 | +0.02(+0.09%) |
May 11, 2009 | 23.41 | 23.77 | 23.14 | 23.18 | 2,234,396 | -0.44(-1.86%) |
May 08, 2009 | 23.55 | 24.07 | 23.41 | 23.62 | 2,187,644 | +0.37(+1.59%) |
May 07, 2009 | 22.84 | 23.52 | 22.84 | 23.25 | 1,882,838 | +0.45(+2.00%) |
May 06, 2009 | 23.12 | 23.18 | 22.59 | 22.80 | 2,025,948 | -0.18(-0.80%) |
May 05, 2009 | 23.43 | 23.48 | 22.82 | 22.98 | 1,858,534 | -0.50(-2.11%) |
May 04, 2009 | 23.40 | 23.49 | 23.32 | 23.48 | 1,594,284 | +0.54(+2.33%) |
May 01, 2009 | 23.09 | 23.43 | 22.86 | 22.95 | 1,701,660 | -0.24(-1.04%) |
Apr 30, 2009 | 23.91 | 23.91 | 23.05 | 23.18 | 2,425,044 | -0.49(-2.07%) |
Apr 29, 2009 | 22.80 | 23.84 | 22.65 | 23.68 | 2,798,174 | +0.93(+4.09%) |
Apr 28, 2009 | 22.00 | 23.15 | 22.00 | 22.75 | 2,368,588 | +0.48(+2.16%) |
Apr 27, 2009 | 22.41 | 22.79 | 22.11 | 22.27 | 4,005,964 | +0.41(+1.88%) |
Apr 24, 2009 | 21.29 | 22.09 | 21.14 | 21.86 | 2,488,770 | +0.68(+3.19%) |
Apr 23, 2009 | 21.77 | 21.82 | 21.11 | 21.18 | 2,708,360 | -0.62(-2.82%) |
Apr 22, 2009 | 21.83 | 22.16 | 21.74 | 21.80 | 1,536,258 | -0.20(-0.93%) |
Apr 21, 2009 | 21.77 | 22.11 | 21.60 | 22.00 | 1,537,348 | +0.22(+1.01%) |
Apr 20, 2009 | 21.36 | 22.02 | 21.24 | 21.78 | 1,944,860 | +0.21(+0.95%) |
Apr 17, 2009 | 22.20 | 22.25 | 21.54 | 21.57 | 2,998,400 | -0.57(-2.57%) |
Apr 16, 2009 | 22.56 | 22.66 | 21.71 | 22.14 | 2,023,030 | -0.32(-1.45%) |
Apr 15, 2009 | 22.32 | 22.50 | 21.93 | 22.47 | 1,652,220 | +0.24(+1.10%) |
Apr 14, 2009 | 22.14 | 22.41 | 21.98 | 22.23 | 1,816,872 | -0.05(-0.22%) |
Apr 13, 2009 | 22.59 | 22.73 | 22.08 | 22.27 | 1,366,964 | -0.35(-1.53%) |
Apr 09, 2009 | 23.17 | 23.17 | 22.48 | 22.62 | 1,232,924 | +0.02(+0.09%) |
Apr 08, 2009 | 22.64 | 23.00 | 22.32 | 22.60 | 1,459,976 | -0.02(-0.11%) |
Apr 07, 2009 | 22.20 | 22.85 | 22.08 | 22.62 | 1,610,424 | +0.20(+0.89%) |
Apr 06, 2009 | 22.18 | 22.98 | 22.18 | 22.43 | 1,779,282 | +0.12(+0.56%) |
Apr 03, 2009 | 22.60 | 22.71 | 22.13 | 22.30 | 1,672,310 | -0.41(-1.81%) |
Apr 02, 2009 | 22.27 | 23.07 | 22.27 | 22.71 | 1,608,624 | +0.53(+2.37%) |
Apr 01, 2009 | 21.80 | 22.27 | 21.43 | 22.18 | 2,300,498 | +0.21(+0.96%) |
Mar 31, 2009 | 22.13 | 22.34 | 21.88 | 21.98 | 2,205,972 | +0.09(+0.39%) |
Mar 30, 2009 | 21.50 | 22.07 | 21.50 | 21.89 | 1,605,308 | -0.38(-1.71%) |
Mar 26, 2009 | 22.30 | 22.30 | 21.73 | 22.27 | 2,060,730 | +0.17(+0.77%) |
Mar 25, 2009 | 21.62 | 22.69 | 21.62 | 22.10 | 2,783,726 | +0.58(+2.67%) |
Mar 24, 2009 | 21.39 | 21.93 | 21.34 | 21.52 | 3,078,760 | -0.04(-0.19%) |
Mar 23, 2009 | 21.33 | 21.57 | 21.32 | 21.57 | 6,316,240 | +0.39(+1.87%) |
Mar 20, 2009 | 22.59 | 22.62 | 20.73 | 21.17 | 6,547,728 | -1.18(-5.28%) |
Mar 19, 2009 | 22.93 | 23.04 | 22.02 | 22.35 | 2,109,640 | -0.68(-2.97%) |
Mar 18, 2009 | 22.68 | 23.62 | 22.52 | 23.03 | 2,144,792 | +0.06(+0.25%) |
Mar 17, 2009 | 22.89 | 23.12 | 22.62 | 22.98 | 1,472,468 | +0.05(+0.22%) |
Mar 16, 2009 | 23.34 | 23.53 | 22.90 | 22.93 | 1,488,610 | -0.06(-0.26%) |
Mar 13, 2009 | 22.46 | 23.07 | 22.27 | 22.98 | 0 | +0.56(+2.50%) |
Mar 12, 2009 | 21.61 | 22.50 | 21.55 | 22.43 | 3,139,874 | +0.77(+3.53%) |
Mar 11, 2009 | 22.10 | 22.27 | 21.41 | 21.66 | 3,225,960 | -0.36(-1.61%) |
Mar 10, 2009 | 22.30 | 22.32 | 21.71 | 22.02 | 4,784,410 | -0.11(-0.47%) |
Mar 09, 2009 | 22.73 | 22.77 | 22.00 | 22.12 | 2,355,762 | -0.74(-3.24%) |
Mar 06, 2009 | 23.30 | 23.30 | 22.48 | 22.86 | 0 | -0.09(-0.41%) |
Mar 05, 2009 | 23.42 | 23.63 | 22.79 | 22.95 | 1,688,842 | -0.80(-3.37%) |
Mar 04, 2009 | 23.17 | 24.16 | 23.17 | 23.75 | 2,398,152 | +0.62(+2.70%) |