Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.54 | 22.98 | 22.20 | 22.70 | 7,399,659 | -0.69(-2.93%) |
May 28, 2009 | 23.37 | 23.86 | 22.70 | 23.39 | 3,573,328 | +0.18(+0.79%) |
May 27, 2009 | 23.95 | 23.95 | 23.12 | 23.20 | 2,442,309 | -0.72(-3.03%) |
May 26, 2009 | 22.83 | 24.02 | 22.53 | 23.93 | 3,755,373 | +1.15(+5.05%) |
May 22, 2009 | 22.41 | 23.00 | 22.19 | 22.78 | 2,248,034 | +0.42(+1.86%) |
May 21, 2009 | 22.36 | 22.51 | 22.01 | 22.36 | 1,711,879 | -0.10(-0.43%) |
May 20, 2009 | 23.31 | 23.50 | 22.34 | 22.46 | 2,896,152 | -0.77(-3.33%) |
May 19, 2009 | 22.96 | 23.56 | 22.96 | 23.23 | 2,639,779 | +0.29(+1.26%) |
May 18, 2009 | 23.20 | 23.30 | 22.31 | 22.94 | 2,875,989 | -0.23(-1.00%) |
May 15, 2009 | 22.79 | 23.54 | 22.79 | 23.17 | 2,131,745 | +0.29(+1.27%) |
May 14, 2009 | 22.05 | 23.07 | 21.96 | 22.88 | 3,553,928 | +0.98(+4.45%) |
May 13, 2009 | 22.28 | 22.35 | 21.71 | 21.91 | 2,142,789 | -0.67(-2.95%) |
May 12, 2009 | 21.91 | 22.66 | 21.66 | 22.57 | 3,139,048 | +0.70(+3.18%) |
May 11, 2009 | 21.94 | 22.19 | 21.62 | 21.88 | 1,906,971 | -0.30(-1.35%) |
May 08, 2009 | 22.56 | 22.56 | 21.73 | 22.18 | 2,959,098 | -0.04(-0.17%) |
May 07, 2009 | 22.74 | 22.98 | 21.95 | 22.22 | 2,103,602 | -0.41(-1.79%) |
May 06, 2009 | 22.02 | 23.09 | 22.02 | 22.62 | 2,825,416 | -0.12(-0.51%) |
May 05, 2009 | 22.35 | 22.78 | 22.07 | 22.74 | 3,033,828 | +0.42(+1.90%) |
May 04, 2009 | 22.18 | 22.31 | 22.03 | 22.31 | 1,901,504 | +0.50(+2.30%) |
May 01, 2009 | 21.30 | 22.37 | 21.30 | 21.81 | 3,006,843 | +0.51(+2.40%) |
Apr 30, 2009 | 22.30 | 22.30 | 20.82 | 21.30 | 5,365,928 | -0.74(-3.37%) |
Apr 29, 2009 | 21.65 | 22.39 | 21.65 | 22.04 | 1,815,664 | +0.42(+1.92%) |
Apr 28, 2009 | 21.92 | 22.10 | 21.57 | 21.63 | 1,470,835 | -0.32(-1.45%) |
Apr 27, 2009 | 22.04 | 22.49 | 21.70 | 21.95 | 2,295,310 | -0.62(-2.74%) |
Apr 24, 2009 | 22.69 | 22.97 | 22.14 | 22.56 | 3,633,267 | +0.00(+0.00%) |
Apr 23, 2009 | 22.68 | 22.73 | 22.10 | 22.56 | 3,169,121 | -0.04(-0.17%) |
Apr 22, 2009 | 22.97 | 23.06 | 22.54 | 22.60 | 2,986,094 | -0.39(-1.68%) |
Apr 21, 2009 | 22.45 | 23.06 | 22.26 | 22.99 | 3,025,520 | +0.39(+1.71%) |
Apr 20, 2009 | 22.42 | 22.90 | 22.42 | 22.60 | 3,474,556 | -0.51(-2.21%) |
Apr 17, 2009 | 23.56 | 23.56 | 23.03 | 23.12 | 2,658,003 | -0.21(-0.91%) |
Apr 16, 2009 | 22.60 | 23.75 | 22.42 | 23.33 | 7,223,202 | +1.62(+7.48%) |
Apr 15, 2009 | 21.16 | 21.98 | 21.05 | 21.70 | 3,454,245 | +0.56(+2.65%) |
Apr 14, 2009 | 21.05 | 21.55 | 20.85 | 21.14 | 2,247,451 | -0.04(-0.18%) |
Apr 13, 2009 | 21.23 | 21.43 | 20.85 | 21.18 | 3,869,873 | -0.26(-1.22%) |
Apr 09, 2009 | 21.93 | 22.09 | 21.22 | 21.44 | 2,284,580 | -0.01(-0.04%) |
Apr 08, 2009 | 21.37 | 21.54 | 21.11 | 21.45 | 2,287,617 | +0.27(+1.28%) |
Apr 07, 2009 | 21.42 | 21.55 | 21.14 | 21.18 | 1,616,457 | -0.40(-1.84%) |
Apr 06, 2009 | 21.78 | 21.98 | 21.42 | 21.58 | 1,945,027 | -0.29(-1.33%) |
Apr 03, 2009 | 22.04 | 22.35 | 21.37 | 21.87 | 2,457,958 | -0.12(-0.53%) |
Apr 02, 2009 | 22.23 | 22.45 | 21.83 | 21.98 | 2,839,224 | +0.23(+1.07%) |
Apr 01, 2009 | 21.77 | 22.18 | 21.39 | 21.75 | 3,075,437 | -0.20(-0.92%) |
Mar 31, 2009 | 21.81 | 22.36 | 21.57 | 21.96 | 2,431,885 | +0.56(+2.62%) |
Mar 30, 2009 | 20.44 | 21.49 | 20.32 | 21.40 | 2,053,978 | +0.07(+0.32%) |
Mar 26, 2009 | 20.86 | 21.41 | 20.55 | 21.33 | 2,694,943 | +0.48(+2.32%) |
Mar 25, 2009 | 20.31 | 20.85 | 19.89 | 20.85 | 2,908,844 | +0.58(+2.86%) |
Mar 24, 2009 | 20.30 | 20.73 | 20.09 | 20.27 | 1,696,349 | -0.16(-0.80%) |
Mar 23, 2009 | 20.28 | 20.56 | 20.00 | 20.43 | 2,619,893 | -0.17(-0.84%) |
Mar 20, 2009 | 21.25 | 21.25 | 20.39 | 20.60 | 1,051,686 | -0.65(-3.05%) |
Mar 19, 2009 | 21.42 | 21.68 | 21.03 | 21.25 | 1,338,546 | -0.09(-0.41%) |
Mar 18, 2009 | 20.56 | 21.50 | 20.43 | 21.34 | 2,096,922 | +0.48(+2.32%) |
Mar 17, 2009 | 20.67 | 21.06 | 20.45 | 20.85 | 2,459,629 | +0.26(+1.27%) |
Mar 16, 2009 | 21.41 | 21.74 | 20.51 | 20.59 | 2,997,534 | -0.84(-3.92%) |
Mar 13, 2009 | 20.99 | 21.57 | 20.75 | 21.43 | 0 | +0.65(+3.11%) |
Mar 12, 2009 | 20.15 | 20.86 | 20.07 | 20.79 | 1,171,373 | +0.57(+2.82%) |
Mar 11, 2009 | 20.28 | 20.49 | 19.91 | 20.22 | 2,049,880 | +0.15(+0.77%) |
Mar 10, 2009 | 19.58 | 20.06 | 19.38 | 20.06 | 2,468,511 | +0.79(+4.11%) |
Mar 09, 2009 | 19.63 | 20.05 | 19.07 | 19.27 | 2,129,610 | -0.69(-3.44%) |
Mar 06, 2009 | 20.42 | 20.64 | 19.43 | 19.96 | 0 | -0.34(-1.67%) |
Mar 05, 2009 | 19.96 | 20.71 | 19.96 | 20.29 | 3,658,418 | -0.16(-0.80%) |
Mar 04, 2009 | 20.31 | 20.84 | 20.19 | 20.46 | 4,704,873 | +0.99(+5.06%) |