Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.89 | 24.41 | 23.89 | 24.41 | 3,386,621 | +0.55(+2.29%) |
May 28, 2009 | 23.85 | 24.16 | 23.58 | 23.86 | 2,213,868 | +0.05(+0.20%) |
May 27, 2009 | 24.05 | 24.14 | 23.76 | 23.81 | 2,169,519 | -0.20(-0.85%) |
May 26, 2009 | 23.39 | 24.12 | 23.06 | 24.02 | 2,510,192 | +0.65(+2.78%) |
May 22, 2009 | 23.32 | 23.74 | 23.22 | 23.37 | 3,228,723 | +0.08(+0.32%) |
May 21, 2009 | 24.17 | 24.28 | 23.19 | 23.29 | 4,311,166 | -1.06(-4.35%) |
May 20, 2009 | 24.57 | 24.92 | 24.32 | 24.35 | 2,711,876 | -0.01(-0.03%) |
May 19, 2009 | 24.28 | 24.55 | 24.08 | 24.36 | 1,610,743 | -0.02(-0.08%) |
May 18, 2009 | 23.90 | 24.38 | 23.74 | 24.38 | 1,973,206 | +0.57(+2.38%) |
May 15, 2009 | 24.14 | 24.41 | 23.67 | 23.81 | 2,207,297 | -0.62(-2.54%) |
May 14, 2009 | 24.26 | 24.62 | 24.08 | 24.43 | 1,814,964 | +0.17(+0.70%) |
May 13, 2009 | 24.24 | 24.76 | 24.21 | 24.26 | 2,313,101 | -0.44(-1.80%) |
May 12, 2009 | 24.75 | 24.99 | 24.32 | 24.71 | 1,989,736 | +0.03(+0.11%) |
May 11, 2009 | 24.95 | 25.08 | 24.62 | 24.68 | 1,460,336 | -0.55(-2.17%) |
May 08, 2009 | 25.05 | 25.42 | 24.83 | 25.22 | 1,910,828 | +0.38(+1.51%) |
May 07, 2009 | 24.28 | 25.23 | 23.89 | 24.85 | 2,498,702 | +0.70(+2.88%) |
May 06, 2009 | 24.49 | 24.92 | 23.91 | 24.15 | 2,059,380 | -0.26(-1.06%) |
May 05, 2009 | 24.12 | 24.60 | 23.91 | 24.41 | 2,382,761 | +0.51(+2.11%) |
May 04, 2009 | 23.25 | 23.95 | 23.02 | 23.91 | 2,047,220 | +0.81(+3.52%) |
May 01, 2009 | 23.12 | 23.27 | 22.96 | 23.09 | 2,483,411 | +0.03(+0.12%) |
Apr 30, 2009 | 23.81 | 23.89 | 22.84 | 23.07 | 3,444,836 | -0.48(-2.03%) |
Apr 29, 2009 | 23.01 | 23.63 | 22.87 | 23.55 | 2,401,709 | +0.69(+3.02%) |
Apr 28, 2009 | 23.17 | 23.17 | 22.69 | 22.86 | 2,350,674 | -0.36(-1.53%) |
Apr 27, 2009 | 22.58 | 23.61 | 22.57 | 23.21 | 3,484,234 | +0.11(+0.47%) |
Apr 24, 2009 | 23.11 | 23.27 | 22.80 | 23.10 | 2,003,760 | +0.03(+0.15%) |
Apr 23, 2009 | 23.11 | 23.26 | 22.48 | 23.07 | 2,584,703 | +0.07(+0.33%) |
Apr 22, 2009 | 22.60 | 23.21 | 22.43 | 22.99 | 2,535,410 | +0.12(+0.51%) |
Apr 21, 2009 | 22.75 | 23.54 | 22.48 | 22.88 | 2,344,427 | -0.16(-0.68%) |
Apr 20, 2009 | 23.17 | 23.55 | 22.88 | 23.03 | 2,674,298 | -0.36(-1.52%) |
Apr 17, 2009 | 23.13 | 23.54 | 23.05 | 23.39 | 3,007,230 | +0.28(+1.21%) |
Apr 16, 2009 | 23.26 | 23.45 | 22.81 | 23.11 | 3,340,403 | -0.03(-0.12%) |
Apr 15, 2009 | 22.76 | 23.23 | 22.76 | 23.14 | 2,805,355 | +0.01(+0.06%) |
Apr 14, 2009 | 22.77 | 23.39 | 22.62 | 23.12 | 2,795,753 | +0.18(+0.77%) |
Apr 13, 2009 | 22.36 | 23.03 | 22.36 | 22.94 | 2,723,233 | +0.44(+1.97%) |
Apr 09, 2009 | 22.29 | 22.62 | 22.28 | 22.50 | 2,827,010 | +0.62(+2.84%) |
Apr 08, 2009 | 22.19 | 22.47 | 21.72 | 21.88 | 2,565,180 | -0.27(-1.20%) |
Apr 07, 2009 | 22.13 | 22.49 | 21.96 | 22.15 | 2,171,482 | -0.35(-1.55%) |
Apr 06, 2009 | 21.97 | 22.62 | 21.97 | 22.49 | 2,642,555 | +0.33(+1.51%) |
Apr 03, 2009 | 21.90 | 22.34 | 21.77 | 22.16 | 3,664,774 | -0.02(-0.09%) |
Apr 02, 2009 | 21.59 | 22.60 | 21.43 | 22.18 | 4,988,299 | +0.91(+4.27%) |
Apr 01, 2009 | 21.24 | 21.42 | 20.95 | 21.27 | 5,089,271 | -0.22(-1.02%) |
Mar 31, 2009 | 21.46 | 21.80 | 21.33 | 21.49 | 6,457,387 | +0.04(+0.19%) |
Mar 30, 2009 | 21.63 | 21.81 | 21.20 | 21.45 | 3,717,828 | -1.32(-5.82%) |
Mar 26, 2009 | 22.41 | 22.79 | 22.10 | 22.77 | 3,445,115 | +0.50(+2.24%) |
Mar 25, 2009 | 22.30 | 22.53 | 21.85 | 22.28 | 2,730,053 | +0.17(+0.77%) |
Mar 24, 2009 | 22.05 | 22.46 | 22.04 | 22.10 | 3,207,064 | -0.23(-1.01%) |
Mar 23, 2009 | 21.80 | 22.33 | 21.71 | 22.33 | 2,693,826 | +1.16(+5.48%) |
Mar 20, 2009 | 21.58 | 21.89 | 21.00 | 21.17 | 4,064,642 | -0.54(-2.47%) |
Mar 19, 2009 | 21.88 | 22.15 | 21.37 | 21.71 | 3,841,578 | -0.24(-1.10%) |
Mar 18, 2009 | 21.57 | 22.36 | 21.46 | 21.95 | 4,166,870 | +0.29(+1.36%) |
Mar 17, 2009 | 21.17 | 21.65 | 21.05 | 21.65 | 4,199,238 | +0.46(+2.16%) |
Mar 16, 2009 | 21.67 | 21.96 | 21.20 | 21.20 | 4,006,705 | -0.33(-1.55%) |
Mar 13, 2009 | 20.57 | 21.57 | 20.38 | 21.53 | 0 | +1.08(+5.27%) |
Mar 12, 2009 | 19.52 | 20.58 | 19.39 | 20.45 | 5,827,804 | +0.94(+4.79%) |
Mar 11, 2009 | 21.74 | 21.84 | 18.94 | 19.52 | 11,966,139 | -2.12(-9.81%) |
Mar 10, 2009 | 20.58 | 21.68 | 20.26 | 21.64 | 4,524,875 | +1.36(+6.70%) |
Mar 09, 2009 | 20.08 | 20.89 | 20.01 | 20.28 | 3,809,631 | -0.08(-0.37%) |
Mar 06, 2009 | 20.79 | 21.12 | 19.91 | 20.36 | 0 | -0.30(-1.45%) |
Mar 05, 2009 | 21.16 | 21.18 | 20.53 | 20.66 | 3,836,969 | -0.87(-4.06%) |
Mar 04, 2009 | 21.23 | 21.80 | 20.90 | 21.53 | 3,956,679 | +0.42(+2.00%) |