Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.55 | 21.87 | 21.37 | 21.87 | 1,490,642 | +0.38(+1.76%) |
May 28, 2009 | 21.55 | 21.63 | 21.00 | 21.49 | 1,370,886 | +0.10(+0.49%) |
May 27, 2009 | 21.62 | 21.96 | 21.35 | 21.39 | 1,342,244 | -0.40(-1.86%) |
May 26, 2009 | 20.74 | 21.79 | 20.74 | 21.79 | 1,120,240 | +0.74(+3.51%) |
May 22, 2009 | 20.74 | 21.29 | 20.46 | 21.05 | 1,174,856 | +0.32(+1.54%) |
May 21, 2009 | 21.05 | 21.14 | 20.51 | 20.73 | 1,615,495 | -0.57(-2.70%) |
May 20, 2009 | 21.79 | 22.12 | 21.24 | 21.31 | 1,578,188 | -0.46(-2.13%) |
May 19, 2009 | 21.67 | 21.94 | 21.54 | 21.77 | 1,070,606 | +0.01(+0.03%) |
May 18, 2009 | 21.17 | 21.80 | 21.13 | 21.76 | 898,118 | +0.82(+3.90%) |
May 15, 2009 | 21.11 | 21.35 | 20.75 | 20.95 | 1,106,103 | -0.22(-1.02%) |
May 14, 2009 | 20.93 | 21.63 | 20.93 | 21.16 | 1,765,707 | +0.28(+1.34%) |
May 13, 2009 | 21.31 | 21.33 | 20.88 | 20.88 | 1,679,228 | -0.71(-3.27%) |
May 12, 2009 | 21.87 | 21.90 | 21.25 | 21.59 | 1,806,742 | -0.22(-0.99%) |
May 11, 2009 | 21.59 | 22.00 | 21.43 | 21.80 | 1,860,841 | -0.10(-0.45%) |
May 08, 2009 | 21.96 | 22.07 | 21.54 | 21.90 | 1,679,867 | +0.31(+1.44%) |
May 07, 2009 | 21.95 | 22.18 | 21.54 | 21.59 | 1,479,023 | -0.35(-1.59%) |
May 06, 2009 | 22.05 | 22.18 | 21.53 | 21.94 | 1,293,972 | +0.06(+0.27%) |
May 05, 2009 | 21.95 | 22.12 | 21.76 | 21.88 | 1,185,077 | -0.08(-0.39%) |
May 04, 2009 | 21.87 | 21.97 | 21.82 | 21.97 | 1,713,361 | +0.06(+0.27%) |
May 01, 2009 | 22.23 | 22.26 | 21.59 | 21.91 | 1,497,406 | -0.27(-1.24%) |
Apr 30, 2009 | 22.48 | 22.86 | 22.12 | 22.18 | 2,118,883 | -0.18(-0.79%) |
Apr 29, 2009 | 22.48 | 22.83 | 22.21 | 22.36 | 2,467,797 | +0.12(+0.53%) |
Apr 28, 2009 | 22.36 | 22.82 | 22.21 | 22.24 | 1,401,110 | -0.37(-1.62%) |
Apr 27, 2009 | 22.59 | 23.02 | 22.29 | 22.61 | 1,416,936 | -0.20(-0.86%) |
Apr 24, 2009 | 22.38 | 23.01 | 22.37 | 22.80 | 1,437,421 | +0.46(+2.05%) |
Apr 23, 2009 | 22.49 | 22.67 | 22.00 | 22.35 | 1,792,093 | -0.14(-0.64%) |
Apr 22, 2009 | 22.59 | 22.97 | 22.41 | 22.49 | 2,383,892 | -0.37(-1.63%) |
Apr 21, 2009 | 22.26 | 22.96 | 22.14 | 22.86 | 2,760,654 | +0.56(+2.52%) |
Apr 20, 2009 | 22.16 | 22.43 | 22.06 | 22.30 | 2,644,731 | -0.14(-0.64%) |
Apr 17, 2009 | 22.65 | 22.68 | 21.99 | 22.44 | 2,437,677 | -0.09(-0.41%) |
Apr 16, 2009 | 20.90 | 22.76 | 20.80 | 22.53 | 4,826,866 | +1.99(+9.70%) |
Apr 15, 2009 | 19.80 | 20.56 | 19.71 | 20.54 | 1,941,632 | +0.56(+2.81%) |
Apr 14, 2009 | 19.97 | 20.13 | 19.68 | 19.98 | 2,033,584 | -0.20(-0.97%) |
Apr 13, 2009 | 20.76 | 20.82 | 19.95 | 20.18 | 2,248,129 | -0.79(-3.77%) |
Apr 09, 2009 | 21.16 | 21.16 | 20.35 | 20.97 | 2,023,369 | +0.87(+4.32%) |
Apr 08, 2009 | 19.99 | 20.50 | 19.86 | 20.10 | 2,070,271 | +0.00(+0.00%) |
Apr 07, 2009 | 20.61 | 20.61 | 19.93 | 20.10 | 1,584,283 | -0.74(-3.57%) |
Apr 06, 2009 | 20.87 | 20.95 | 20.47 | 20.84 | 1,492,740 | -0.20(-0.96%) |
Apr 03, 2009 | 20.89 | 21.09 | 20.82 | 21.05 | 1,945,168 | +0.11(+0.53%) |
Apr 02, 2009 | 20.20 | 21.12 | 20.01 | 20.93 | 2,957,175 | +1.07(+5.39%) |
Apr 01, 2009 | 19.20 | 19.90 | 19.06 | 19.86 | 1,803,634 | +0.36(+1.84%) |
Mar 31, 2009 | 19.72 | 19.82 | 19.13 | 19.50 | 2,147,735 | +0.09(+0.47%) |
Mar 30, 2009 | 19.73 | 19.78 | 19.11 | 19.41 | 1,778,896 | -1.08(-5.26%) |
Mar 26, 2009 | 19.99 | 20.56 | 19.93 | 20.49 | 1,988,539 | +0.71(+3.57%) |
Mar 25, 2009 | 19.75 | 20.41 | 19.39 | 19.78 | 2,731,314 | +0.02(+0.10%) |
Mar 24, 2009 | 19.21 | 20.13 | 19.21 | 19.77 | 3,124,454 | +0.31(+1.58%) |
Mar 23, 2009 | 18.86 | 19.46 | 18.84 | 19.46 | 2,354,336 | +1.29(+7.12%) |
Mar 20, 2009 | 18.77 | 18.90 | 18.13 | 18.16 | 2,449,825 | -0.61(-3.25%) |
Mar 19, 2009 | 19.11 | 19.26 | 18.64 | 18.78 | 1,859,969 | -0.21(-1.11%) |
Mar 18, 2009 | 18.50 | 19.26 | 18.35 | 18.99 | 2,506,453 | +0.41(+2.20%) |
Mar 17, 2009 | 17.96 | 18.58 | 17.81 | 18.58 | 2,476,547 | +0.54(+3.01%) |
Mar 16, 2009 | 18.22 | 18.48 | 17.93 | 18.03 | 2,624,926 | +0.01(+0.04%) |
Mar 13, 2009 | 17.75 | 18.13 | 17.45 | 18.03 | 0 | +0.42(+2.37%) |
Mar 12, 2009 | 17.34 | 17.64 | 17.09 | 17.61 | 2,333,664 | +0.22(+1.24%) |
Mar 11, 2009 | 17.33 | 17.69 | 17.12 | 17.39 | 2,539,949 | +0.12(+0.68%) |
Mar 10, 2009 | 16.42 | 17.30 | 16.42 | 17.28 | 2,586,803 | +0.91(+5.55%) |
Mar 09, 2009 | 16.50 | 16.71 | 16.28 | 16.37 | 1,986,189 | -0.32(-1.92%) |
Mar 06, 2009 | 17.10 | 17.23 | 16.33 | 16.69 | 0 | -0.22(-1.31%) |
Mar 05, 2009 | 17.47 | 17.57 | 16.77 | 16.91 | 3,156,853 | -0.76(-4.29%) |
Mar 04, 2009 | 18.03 | 18.03 | 17.42 | 17.67 | 3,350,272 | +0.06(+0.33%) |