Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.63 | 22.07 | 21.62 | 22.02 | 718,350 | +0.08(+0.35%) |
May 28, 2009 | 21.71 | 22.02 | 21.56 | 21.95 | 1,252,915 | +0.60(+2.81%) |
May 27, 2009 | 21.37 | 21.74 | 21.30 | 21.35 | 973,327 | -0.59(-2.70%) |
May 26, 2009 | 21.38 | 21.99 | 21.03 | 21.94 | 1,507,327 | +0.33(+1.55%) |
May 22, 2009 | 21.69 | 21.91 | 21.57 | 21.60 | 947,470 | +0.61(+2.93%) |
May 21, 2009 | 20.91 | 21.19 | 20.82 | 20.99 | 1,132,156 | -0.25(-1.18%) |
May 20, 2009 | 21.52 | 21.81 | 21.19 | 21.24 | 1,290,009 | -0.21(-0.99%) |
May 19, 2009 | 21.47 | 21.67 | 21.35 | 21.45 | 1,189,412 | -0.48(-2.18%) |
May 18, 2009 | 21.50 | 21.97 | 21.50 | 21.93 | 1,996,622 | +0.29(+1.33%) |
May 15, 2009 | 21.79 | 22.13 | 21.51 | 21.64 | 1,543,486 | -0.02(-0.10%) |
May 14, 2009 | 21.60 | 21.86 | 21.43 | 21.66 | 891,910 | +0.08(+0.39%) |
May 13, 2009 | 22.01 | 22.01 | 21.42 | 21.58 | 2,898,671 | -0.83(-3.69%) |
May 12, 2009 | 22.19 | 22.61 | 22.04 | 22.41 | 870,225 | +0.18(+0.82%) |
May 11, 2009 | 22.38 | 22.45 | 22.00 | 22.23 | 743,071 | -0.45(-1.97%) |
May 08, 2009 | 22.52 | 22.83 | 22.42 | 22.67 | 1,018,620 | -0.12(-0.53%) |
May 07, 2009 | 23.52 | 23.52 | 22.53 | 22.79 | 1,621,227 | -0.63(-2.69%) |
May 06, 2009 | 23.16 | 23.48 | 23.10 | 23.42 | 1,874,348 | +0.43(+1.88%) |
May 05, 2009 | 22.80 | 23.05 | 22.78 | 22.99 | 1,550,223 | +0.03(+0.13%) |
May 04, 2009 | 22.40 | 22.99 | 22.39 | 22.96 | 1,062,047 | +0.77(+3.45%) |
May 01, 2009 | 21.79 | 22.26 | 21.76 | 22.20 | 1,338,665 | +0.15(+0.69%) |
Apr 30, 2009 | 22.18 | 22.45 | 21.98 | 22.04 | 1,890,348 | +0.73(+3.42%) |
Apr 29, 2009 | 20.78 | 21.53 | 20.78 | 21.32 | 1,787,796 | +0.35(+1.66%) |
Apr 28, 2009 | 20.50 | 21.03 | 20.49 | 20.97 | 1,716,419 | -0.01(-0.04%) |
Apr 27, 2009 | 20.97 | 21.34 | 20.85 | 20.97 | 785,086 | -0.50(-2.33%) |
Apr 24, 2009 | 21.21 | 21.69 | 21.01 | 21.47 | 1,876,713 | +0.08(+0.39%) |
Apr 23, 2009 | 21.51 | 21.51 | 21.07 | 21.39 | 1,989,984 | -0.11(-0.49%) |
Apr 22, 2009 | 20.97 | 21.86 | 20.86 | 21.50 | 2,041,180 | +0.08(+0.35%) |
Apr 21, 2009 | 20.87 | 21.48 | 20.81 | 21.42 | 3,181,741 | +0.18(+0.86%) |
Apr 20, 2009 | 21.74 | 21.74 | 21.12 | 21.24 | 1,041,528 | -0.38(-1.75%) |
Apr 17, 2009 | 21.61 | 21.75 | 21.35 | 21.62 | 812,334 | +0.51(+2.41%) |
Apr 16, 2009 | 20.87 | 21.22 | 20.79 | 21.11 | 843,309 | -0.05(-0.25%) |
Apr 15, 2009 | 20.79 | 21.16 | 20.76 | 21.16 | 904,846 | +0.47(+2.27%) |
Apr 14, 2009 | 20.59 | 21.10 | 20.59 | 20.69 | 1,391,928 | -0.87(-4.04%) |
Apr 13, 2009 | 21.35 | 21.78 | 21.16 | 21.57 | 834,168 | +0.05(+0.25%) |
Apr 09, 2009 | 21.35 | 21.51 | 21.22 | 21.51 | 948,135 | +0.49(+2.31%) |
Apr 08, 2009 | 20.85 | 21.28 | 20.82 | 21.03 | 1,637,645 | +0.36(+1.72%) |
Apr 07, 2009 | 20.88 | 20.91 | 20.49 | 20.67 | 2,168,569 | +0.02(+0.11%) |
Apr 06, 2009 | 20.72 | 20.72 | 20.37 | 20.65 | 2,306,756 | -0.56(-2.65%) |
Apr 03, 2009 | 21.13 | 21.49 | 21.02 | 21.21 | 1,534,016 | -0.29(-1.34%) |
Apr 02, 2009 | 20.72 | 21.69 | 20.71 | 21.50 | 2,383,847 | +1.85(+9.42%) |
Apr 01, 2009 | 18.88 | 19.73 | 18.84 | 19.65 | 3,554,101 | +1.67(+9.28%) |
Mar 31, 2009 | 18.37 | 18.37 | 17.88 | 17.98 | 1,644,958 | +0.24(+1.33%) |
Mar 30, 2009 | 18.14 | 18.14 | 17.57 | 17.74 | 1,444,922 | -0.93(-4.96%) |
Mar 26, 2009 | 18.30 | 18.75 | 18.20 | 18.67 | 1,477,822 | +0.40(+2.20%) |
Mar 25, 2009 | 17.92 | 18.45 | 17.91 | 18.27 | 1,926,874 | +0.68(+3.84%) |
Mar 24, 2009 | 18.07 | 18.07 | 17.56 | 17.59 | 2,119,143 | -0.78(-4.25%) |
Mar 23, 2009 | 18.06 | 18.37 | 18.05 | 18.37 | 1,498,532 | +1.02(+5.86%) |
Mar 20, 2009 | 17.64 | 17.77 | 17.24 | 17.36 | 920,487 | -0.38(-2.14%) |
Mar 19, 2009 | 17.92 | 18.16 | 17.74 | 17.74 | 1,552,315 | -0.51(-2.79%) |
Mar 18, 2009 | 17.54 | 18.44 | 17.45 | 18.24 | 2,105,884 | +0.11(+0.63%) |
Mar 17, 2009 | 17.63 | 18.13 | 17.43 | 18.13 | 1,273,032 | +0.64(+3.69%) |
Mar 16, 2009 | 17.71 | 17.92 | 17.47 | 17.48 | 882,190 | +0.02(+0.09%) |
Mar 13, 2009 | 17.33 | 17.52 | 17.14 | 17.47 | 0 | +0.78(+4.68%) |
Mar 12, 2009 | 16.45 | 16.77 | 16.14 | 16.69 | 2,093,566 | -0.36(-2.14%) |
Mar 11, 2009 | 17.01 | 17.37 | 16.90 | 17.05 | 2,496,533 | +0.46(+2.79%) |
Mar 10, 2009 | 16.02 | 16.75 | 16.02 | 16.59 | 2,360,047 | +0.70(+4.39%) |
Mar 09, 2009 | 16.19 | 16.26 | 15.72 | 15.89 | 1,758,246 | -0.52(-3.19%) |
Mar 06, 2009 | 16.48 | 16.82 | 15.95 | 16.42 | 0 | -0.20(-1.23%) |
Mar 05, 2009 | 17.14 | 17.29 | 16.47 | 16.62 | 2,745,328 | -0.50(-2.92%) |
Mar 04, 2009 | 17.07 | 17.37 | 16.76 | 17.12 | 2,443,510 | -0.20(-1.14%) |