Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.82 | 20.47 | 19.68 | 20.46 | 11,870,053 | +0.44(+2.20%) |
May 28, 2009 | 19.97 | 20.37 | 19.55 | 20.02 | 9,374,570 | +0.09(+0.45%) |
May 27, 2009 | 19.72 | 20.63 | 19.56 | 19.93 | 13,581,029 | -0.46(-2.26%) |
May 26, 2009 | 19.02 | 20.75 | 19.00 | 20.39 | 9,345,838 | +1.02(+5.27%) |
May 22, 2009 | 19.11 | 19.65 | 18.93 | 19.37 | 5,321,447 | +0.28(+1.47%) |
May 21, 2009 | 19.24 | 19.43 | 18.85 | 19.09 | 6,683,722 | -0.56(-2.85%) |
May 20, 2009 | 20.05 | 20.67 | 19.55 | 19.65 | 6,056,318 | -0.64(-3.15%) |
May 19, 2009 | 20.37 | 20.48 | 19.84 | 20.29 | 4,728,707 | +0.10(+0.50%) |
May 18, 2009 | 19.30 | 20.25 | 19.30 | 20.19 | 6,375,441 | +1.00(+5.21%) |
May 15, 2009 | 19.47 | 19.81 | 19.16 | 19.19 | 5,364,822 | -0.39(-1.99%) |
May 14, 2009 | 19.04 | 19.89 | 18.98 | 19.58 | 6,595,909 | +0.36(+1.87%) |
May 13, 2009 | 19.56 | 19.75 | 19.00 | 19.22 | 7,265,248 | -0.84(-4.19%) |
May 12, 2009 | 19.98 | 20.24 | 19.39 | 20.06 | 8,693,727 | +0.25(+1.26%) |
May 11, 2009 | 19.58 | 20.27 | 19.12 | 19.81 | 9,480,915 | -0.09(-0.45%) |
May 08, 2009 | 20.36 | 20.48 | 19.70 | 19.90 | 8,174,105 | -0.11(-0.55%) |
May 07, 2009 | 20.25 | 20.52 | 19.67 | 20.01 | 12,115,983 | -0.14(-0.69%) |
May 06, 2009 | 20.97 | 20.98 | 19.96 | 20.15 | 8,129,072 | -0.45(-2.18%) |
May 05, 2009 | 20.81 | 20.96 | 20.19 | 20.60 | 6,420,195 | -0.25(-1.20%) |
May 04, 2009 | 20.34 | 20.91 | 20.12 | 20.85 | 8,137,840 | +0.73(+3.63%) |
May 01, 2009 | 20.69 | 20.69 | 19.93 | 20.12 | 9,191,334 | -0.50(-2.42%) |
Apr 30, 2009 | 20.72 | 21.07 | 20.32 | 20.62 | 10,040,475 | +0.02(+0.10%) |
Apr 29, 2009 | 21.60 | 21.75 | 20.37 | 20.60 | 14,229,617 | -0.66(-3.10%) |
Apr 28, 2009 | 21.49 | 21.86 | 21.12 | 21.26 | 6,789,625 | -0.20(-0.93%) |
Apr 27, 2009 | 21.56 | 21.93 | 21.27 | 21.46 | 8,060,614 | -0.45(-2.05%) |
Apr 24, 2009 | 20.61 | 22.20 | 20.61 | 21.91 | 9,959,177 | +0.71(+3.35%) |
Apr 23, 2009 | 20.65 | 21.28 | 20.65 | 21.20 | 9,256,506 | +0.24(+1.15%) |
Apr 22, 2009 | 20.51 | 21.69 | 20.51 | 20.96 | 10,252,859 | +0.01(+0.05%) |
Apr 21, 2009 | 20.67 | 21.03 | 20.10 | 20.95 | 7,645,748 | +0.76(+3.76%) |
Apr 20, 2009 | 20.35 | 20.59 | 20.02 | 20.19 | 7,458,520 | -0.62(-2.98%) |
Apr 17, 2009 | 20.50 | 21.18 | 20.45 | 20.81 | 8,145,076 | -0.20(-0.95%) |
Apr 16, 2009 | 20.76 | 21.20 | 20.49 | 21.01 | 7,771,978 | +0.63(+3.09%) |
Apr 15, 2009 | 20.00 | 20.42 | 19.70 | 20.38 | 7,519,457 | +0.27(+1.34%) |
Apr 14, 2009 | 20.29 | 20.56 | 19.71 | 20.11 | 7,667,455 | -0.49(-2.38%) |
Apr 13, 2009 | 20.92 | 20.92 | 20.23 | 20.60 | 7,226,502 | -0.43(-2.04%) |
Apr 09, 2009 | 19.64 | 21.25 | 19.56 | 21.03 | 20,171,056 | +1.86(+9.70%) |
Apr 08, 2009 | 18.90 | 19.36 | 18.70 | 19.17 | 8,385,730 | +0.76(+4.13%) |
Apr 07, 2009 | 18.96 | 19.28 | 18.40 | 18.41 | 6,858,160 | -0.90(-4.66%) |
Apr 06, 2009 | 19.06 | 19.99 | 18.95 | 19.31 | 5,529,893 | -0.11(-0.57%) |
Apr 03, 2009 | 19.72 | 19.82 | 19.21 | 19.42 | 7,362,309 | -0.24(-1.22%) |
Apr 02, 2009 | 18.79 | 20.16 | 18.52 | 19.66 | 13,488,130 | +1.25(+6.79%) |
Apr 01, 2009 | 17.81 | 18.50 | 17.72 | 18.41 | 8,813,211 | +0.30(+1.66%) |
Mar 31, 2009 | 18.19 | 18.50 | 17.69 | 18.11 | 11,094,918 | -0.07(-0.39%) |
Mar 30, 2009 | 18.22 | 18.26 | 17.71 | 18.18 | 10,280,462 | -0.80(-4.21%) |
Mar 26, 2009 | 18.74 | 19.61 | 18.49 | 18.98 | 18,435,268 | +0.73(+4.00%) |
Mar 25, 2009 | 18.66 | 19.04 | 17.66 | 18.25 | 17,529,786 | +0.52(+2.93%) |
Mar 24, 2009 | 17.18 | 18.17 | 17.18 | 17.73 | 9,576,489 | -0.31(-1.72%) |
Mar 23, 2009 | 17.50 | 18.05 | 17.18 | 18.04 | 11,685,139 | +1.03(+6.06%) |
Mar 20, 2009 | 17.30 | 17.46 | 16.83 | 17.01 | 11,937,117 | -0.16(-0.93%) |
Mar 19, 2009 | 16.28 | 17.40 | 16.28 | 17.17 | 11,045,359 | +0.21(+1.24%) |
Mar 18, 2009 | 16.33 | 17.15 | 16.13 | 16.96 | 13,988,013 | +0.51(+3.10%) |
Mar 17, 2009 | 15.52 | 16.46 | 15.52 | 16.45 | 9,542,002 | +0.64(+4.05%) |
Mar 16, 2009 | 16.45 | 16.46 | 15.76 | 15.81 | 7,957,019 | -0.39(-2.41%) |
Mar 13, 2009 | 16.21 | 16.60 | 15.80 | 16.20 | 10,077,068 | -0.12(-0.74%) |
Mar 12, 2009 | 15.45 | 16.38 | 15.00 | 16.32 | 13,416,049 | +0.85(+5.49%) |
Mar 11, 2009 | 15.13 | 16.07 | 15.09 | 15.47 | 27,636,696 | -0.27(-1.72%) |
Mar 10, 2009 | 15.12 | 15.78 | 14.47 | 15.74 | 15,889,209 | +1.11(+7.59%) |
Mar 09, 2009 | 14.67 | 14.98 | 14.38 | 14.63 | 12,906,622 | -0.18(-1.22%) |
Mar 06, 2009 | 14.76 | 15.09 | 14.35 | 14.81 | 10,660,351 | +0.09(+0.61%) |
Mar 05, 2009 | 15.10 | 15.42 | 14.60 | 14.72 | 10,528,290 | -0.79(-5.09%) |
Mar 04, 2009 | 15.41 | 15.67 | 14.82 | 15.51 | 9,341,995 | +0.22(+1.44%) |