Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.79 | 22.27 | 21.63 | 22.25 | 7,569,938 | +0.51(+2.34%) |
May 28, 2009 | 21.68 | 21.96 | 21.61 | 21.75 | 6,988,133 | +0.07(+0.33%) |
May 27, 2009 | 22.43 | 22.55 | 21.62 | 21.68 | 8,067,697 | -0.76(-3.39%) |
May 26, 2009 | 22.04 | 22.48 | 21.92 | 22.43 | 6,140,246 | +0.33(+1.49%) |
May 22, 2009 | 22.29 | 22.38 | 21.98 | 22.11 | 5,186,948 | -0.18(-0.81%) |
May 21, 2009 | 22.61 | 22.61 | 22.00 | 22.29 | 8,104,141 | -0.07(-0.32%) |
May 20, 2009 | 22.44 | 22.68 | 22.21 | 22.36 | 7,426,339 | +0.13(+0.58%) |
May 19, 2009 | 22.41 | 22.43 | 22.11 | 22.23 | 6,788,116 | -0.09(-0.40%) |
May 18, 2009 | 22.16 | 22.37 | 21.89 | 22.32 | 8,626,537 | +0.32(+1.46%) |
May 15, 2009 | 22.60 | 22.64 | 21.92 | 22.00 | 9,594,479 | -0.61(-2.71%) |
May 14, 2009 | 22.67 | 22.81 | 22.53 | 22.61 | 7,219,055 | -0.02(-0.09%) |
May 13, 2009 | 22.58 | 23.21 | 22.41 | 22.63 | 9,385,421 | -0.17(-0.73%) |
May 12, 2009 | 22.60 | 23.03 | 22.42 | 22.80 | 10,122,566 | +0.35(+1.56%) |
May 11, 2009 | 22.62 | 22.79 | 22.25 | 22.45 | 9,983,231 | -0.38(-1.67%) |
May 08, 2009 | 23.06 | 23.27 | 22.70 | 22.83 | 11,299,443 | +0.06(+0.28%) |
May 07, 2009 | 22.05 | 22.83 | 21.93 | 22.76 | 17,697,730 | +0.90(+4.12%) |
May 06, 2009 | 22.23 | 22.37 | 21.63 | 21.86 | 8,971,533 | -0.07(-0.32%) |
May 05, 2009 | 21.91 | 22.09 | 21.56 | 21.93 | 13,120,365 | +0.46(+2.16%) |
May 04, 2009 | 21.43 | 21.48 | 21.32 | 21.47 | 8,446,127 | +0.20(+0.96%) |
May 01, 2009 | 20.90 | 21.32 | 20.71 | 21.27 | 8,523,034 | +0.36(+1.73%) |
Apr 30, 2009 | 21.50 | 21.52 | 20.85 | 20.90 | 13,044,941 | -0.28(-1.32%) |
Apr 29, 2009 | 21.24 | 21.42 | 20.93 | 21.18 | 10,630,405 | +0.10(+0.48%) |
Apr 28, 2009 | 21.00 | 21.39 | 20.93 | 21.08 | 12,068,951 | +0.04(+0.21%) |
Apr 27, 2009 | 20.95 | 21.27 | 20.80 | 21.04 | 6,565,142 | +0.08(+0.36%) |
Apr 24, 2009 | 20.95 | 21.37 | 20.86 | 20.96 | 13,115,962 | +0.08(+0.40%) |
Apr 23, 2009 | 20.66 | 20.92 | 20.34 | 20.88 | 13,530,387 | +0.09(+0.43%) |
Apr 22, 2009 | 21.02 | 21.17 | 20.61 | 20.79 | 17,528,112 | -0.41(-1.95%) |
Apr 21, 2009 | 21.22 | 21.39 | 20.79 | 21.20 | 10,094,407 | +0.26(+1.22%) |
Apr 20, 2009 | 21.39 | 21.86 | 20.90 | 20.95 | 15,432,613 | -0.48(-2.25%) |
Apr 17, 2009 | 21.12 | 21.62 | 21.07 | 21.43 | 10,505,051 | +0.30(+1.44%) |
Apr 16, 2009 | 20.93 | 21.25 | 20.59 | 21.13 | 7,822,900 | +0.29(+1.40%) |
Apr 15, 2009 | 20.38 | 20.93 | 20.32 | 20.83 | 9,693,801 | +0.42(+2.05%) |
Apr 14, 2009 | 20.80 | 20.80 | 20.30 | 20.41 | 8,265,882 | -0.27(-1.29%) |
Apr 13, 2009 | 20.53 | 20.83 | 20.49 | 20.68 | 5,362,826 | -0.04(-0.21%) |
Apr 09, 2009 | 20.97 | 21.46 | 20.55 | 20.73 | 7,849,410 | +0.19(+0.93%) |
Apr 08, 2009 | 20.29 | 20.66 | 20.07 | 20.53 | 8,231,603 | +0.29(+1.44%) |
Apr 07, 2009 | 20.20 | 20.41 | 19.63 | 20.24 | 9,499,305 | -0.61(-2.92%) |
Apr 06, 2009 | 20.80 | 21.17 | 20.57 | 20.85 | 10,423,875 | -0.11(-0.51%) |
Apr 03, 2009 | 21.29 | 21.43 | 20.65 | 20.96 | 11,220,094 | -0.57(-2.63%) |
Apr 02, 2009 | 21.85 | 21.85 | 21.31 | 21.53 | 10,497,735 | +0.08(+0.36%) |
Apr 01, 2009 | 20.97 | 21.54 | 20.69 | 21.45 | 8,635,697 | +0.23(+1.11%) |
Mar 31, 2009 | 21.08 | 21.51 | 20.70 | 21.21 | 10,554,746 | +0.36(+1.74%) |
Mar 30, 2009 | 20.34 | 20.94 | 20.34 | 20.85 | 11,191,585 | -0.88(-4.03%) |
Mar 26, 2009 | 21.42 | 21.78 | 21.20 | 21.73 | 11,665,070 | +0.44(+2.06%) |
Mar 25, 2009 | 21.18 | 21.51 | 20.87 | 21.29 | 12,201,882 | +0.23(+1.09%) |
Mar 24, 2009 | 21.34 | 21.79 | 21.06 | 21.06 | 13,367,273 | -0.58(-2.70%) |
Mar 23, 2009 | 21.14 | 21.65 | 21.11 | 21.65 | 10,412,993 | +0.98(+4.73%) |
Mar 20, 2009 | 20.26 | 20.90 | 20.26 | 20.67 | 16,161,701 | +0.44(+2.17%) |
Mar 19, 2009 | 20.71 | 20.81 | 20.01 | 20.23 | 8,143,452 | -0.41(-1.98%) |
Mar 18, 2009 | 20.60 | 21.02 | 20.29 | 20.64 | 10,266,518 | +0.47(+2.33%) |
Mar 17, 2009 | 19.66 | 20.17 | 19.39 | 20.17 | 7,924,172 | +0.60(+3.08%) |
Mar 16, 2009 | 19.58 | 20.15 | 19.52 | 19.56 | 10,432,480 | +0.11(+0.56%) |
Mar 13, 2009 | 19.20 | 19.72 | 19.11 | 19.46 | 0 | +0.39(+2.03%) |
Mar 12, 2009 | 18.32 | 19.13 | 18.26 | 19.07 | 10,015,526 | +0.75(+4.09%) |
Mar 11, 2009 | 19.06 | 19.11 | 18.20 | 18.32 | 15,157,606 | -0.55(-2.93%) |
Mar 10, 2009 | 18.18 | 18.90 | 17.99 | 18.87 | 15,945,147 | +1.11(+6.26%) |
Mar 09, 2009 | 17.61 | 18.20 | 17.44 | 17.76 | 13,600,274 | -0.01(-0.04%) |
Mar 06, 2009 | 17.56 | 17.93 | 17.43 | 17.77 | 0 | +0.32(+1.86%) |
Mar 05, 2009 | 17.71 | 18.03 | 17.28 | 17.44 | 14,219,216 | -0.65(-3.61%) |
Mar 04, 2009 | 17.91 | 18.33 | 17.32 | 18.10 | 13,961,351 | +0.48(+2.70%) |