Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.52 | 22.45 | 21.47 | 22.42 | 2,783,055 | +1.19(+5.60%) |
May 28, 2009 | 21.27 | 21.66 | 20.74 | 21.23 | 1,856,560 | +0.01(+0.05%) |
May 27, 2009 | 21.42 | 21.77 | 21.17 | 21.22 | 2,475,407 | -0.26(-1.19%) |
May 26, 2009 | 20.49 | 21.79 | 20.29 | 21.48 | 1,808,349 | +0.76(+3.65%) |
May 22, 2009 | 20.66 | 20.97 | 20.41 | 20.72 | 1,316,747 | +0.16(+0.76%) |
May 21, 2009 | 20.84 | 20.92 | 20.11 | 20.56 | 2,330,088 | -0.56(-2.65%) |
May 20, 2009 | 21.86 | 22.15 | 21.08 | 21.12 | 1,881,189 | -0.53(-2.45%) |
May 19, 2009 | 22.07 | 22.07 | 21.53 | 21.65 | 1,789,105 | -0.40(-1.83%) |
May 18, 2009 | 21.78 | 22.06 | 21.55 | 22.06 | 1,791,867 | +0.56(+2.61%) |
May 15, 2009 | 21.37 | 21.91 | 21.23 | 21.50 | 1,606,164 | +0.03(+0.14%) |
May 14, 2009 | 21.24 | 22.02 | 21.24 | 21.47 | 2,097,594 | +0.27(+1.25%) |
May 13, 2009 | 21.86 | 21.88 | 21.00 | 21.20 | 3,018,251 | -1.11(-4.98%) |
May 12, 2009 | 22.32 | 22.95 | 21.86 | 22.31 | 2,344,369 | +0.09(+0.40%) |
May 11, 2009 | 22.66 | 22.95 | 21.94 | 22.23 | 2,218,934 | -0.99(-4.28%) |
May 08, 2009 | 23.01 | 23.44 | 22.51 | 23.22 | 2,894,937 | +0.58(+2.56%) |
May 07, 2009 | 23.27 | 23.97 | 22.28 | 22.64 | 3,617,252 | -0.35(-1.54%) |
May 06, 2009 | 23.42 | 24.57 | 22.04 | 22.99 | 6,853,776 | -0.02(-0.09%) |
May 05, 2009 | 23.22 | 23.79 | 22.17 | 23.01 | 3,480,861 | +0.07(+0.30%) |
May 04, 2009 | 23.10 | 23.15 | 22.79 | 22.94 | 3,689,889 | +0.33(+1.48%) |
May 01, 2009 | 22.11 | 23.03 | 22.11 | 22.61 | 3,387,197 | +0.27(+1.19%) |
Apr 30, 2009 | 23.97 | 24.14 | 22.32 | 22.34 | 4,739,911 | -1.36(-5.72%) |
Apr 29, 2009 | 23.96 | 24.43 | 23.47 | 23.70 | 2,568,321 | -0.02(-0.08%) |
Apr 28, 2009 | 23.57 | 24.33 | 23.12 | 23.72 | 2,396,239 | -0.18(-0.74%) |
Apr 27, 2009 | 23.40 | 24.48 | 23.25 | 23.90 | 1,911,120 | +0.28(+1.17%) |
Apr 24, 2009 | 23.43 | 23.92 | 22.99 | 23.62 | 2,457,094 | +0.52(+2.26%) |
Apr 23, 2009 | 23.59 | 23.59 | 22.12 | 23.10 | 2,347,117 | -0.32(-1.38%) |
Apr 22, 2009 | 22.31 | 24.05 | 22.28 | 23.42 | 3,145,401 | +0.82(+3.61%) |
Apr 21, 2009 | 22.18 | 22.87 | 21.79 | 22.61 | 2,941,786 | +0.25(+1.10%) |
Apr 20, 2009 | 23.24 | 23.33 | 22.22 | 22.36 | 2,657,435 | -1.55(-6.49%) |
Apr 17, 2009 | 23.25 | 24.06 | 23.23 | 23.92 | 2,826,003 | +0.65(+2.79%) |
Apr 16, 2009 | 22.37 | 23.66 | 22.11 | 23.27 | 2,900,767 | +1.13(+5.11%) |
Apr 15, 2009 | 21.13 | 22.17 | 20.98 | 22.14 | 2,391,095 | +0.85(+3.97%) |
Apr 14, 2009 | 21.18 | 21.48 | 20.81 | 21.29 | 2,768,339 | -0.21(-0.96%) |
Apr 13, 2009 | 21.22 | 21.64 | 20.63 | 21.50 | 1,993,678 | -0.12(-0.55%) |
Apr 09, 2009 | 21.85 | 22.12 | 21.40 | 21.62 | 2,759,191 | +0.43(+2.04%) |
Apr 08, 2009 | 21.13 | 21.57 | 20.74 | 21.18 | 1,734,716 | +0.22(+1.03%) |
Apr 07, 2009 | 21.98 | 22.54 | 20.61 | 20.97 | 2,738,526 | -1.45(-6.49%) |
Apr 06, 2009 | 22.53 | 22.69 | 21.85 | 22.42 | 1,583,875 | -0.49(-2.15%) |
Apr 03, 2009 | 22.60 | 23.01 | 21.93 | 22.91 | 2,826,833 | +0.25(+1.08%) |
Apr 02, 2009 | 21.75 | 23.14 | 21.24 | 22.67 | 2,755,611 | +1.57(+7.46%) |
Apr 01, 2009 | 20.53 | 21.20 | 19.93 | 21.09 | 3,431,235 | +0.01(+0.05%) |
Mar 31, 2009 | 21.42 | 21.71 | 20.71 | 21.08 | 3,397,547 | -0.06(-0.28%) |
Mar 30, 2009 | 21.41 | 21.80 | 20.74 | 21.14 | 2,489,644 | -1.96(-8.47%) |
Mar 26, 2009 | 21.91 | 23.25 | 21.38 | 23.10 | 3,569,388 | +1.49(+6.92%) |
Mar 25, 2009 | 21.16 | 22.25 | 20.74 | 21.61 | 3,588,058 | +0.52(+2.47%) |
Mar 24, 2009 | 21.19 | 21.62 | 20.84 | 21.08 | 2,279,344 | -0.68(-3.12%) |
Mar 23, 2009 | 20.78 | 21.86 | 20.68 | 21.76 | 3,754,138 | +1.73(+8.64%) |
Mar 20, 2009 | 21.11 | 21.35 | 19.90 | 20.03 | 2,404,895 | -0.86(-4.12%) |
Mar 19, 2009 | 21.31 | 21.62 | 20.64 | 20.89 | 3,208,261 | -0.17(-0.79%) |
Mar 18, 2009 | 21.60 | 21.61 | 19.94 | 21.06 | 3,988,242 | -0.48(-2.22%) |
Mar 17, 2009 | 21.07 | 21.54 | 20.71 | 21.54 | 2,933,862 | +0.24(+1.11%) |
Mar 16, 2009 | 22.09 | 22.12 | 21.13 | 21.30 | 2,782,102 | -0.50(-2.30%) |
Mar 13, 2009 | 21.77 | 22.56 | 21.07 | 21.80 | 0 | -0.04(-0.18%) |
Mar 12, 2009 | 20.54 | 22.07 | 19.95 | 21.84 | 3,120,526 | +1.30(+6.32%) |
Mar 11, 2009 | 20.48 | 21.13 | 19.91 | 20.54 | 2,946,529 | +0.19(+0.92%) |
Mar 10, 2009 | 19.11 | 20.45 | 18.76 | 20.36 | 4,355,708 | +1.89(+10.22%) |
Mar 09, 2009 | 17.57 | 19.21 | 17.37 | 18.47 | 4,215,127 | +0.86(+4.86%) |
Mar 06, 2009 | 17.63 | 17.97 | 17.04 | 17.61 | 0 | +0.20(+1.13%) |
Mar 05, 2009 | 17.25 | 17.69 | 16.79 | 17.42 | 3,812,508 | -0.41(-2.32%) |
Mar 04, 2009 | 16.78 | 18.11 | 16.78 | 17.83 | 4,896,552 | +1.70(+10.54%) |