Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.91 | 22.17 | 21.71 | 22.15 | 1,233,109 | +0.25(+1.13%) |
May 28, 2009 | 21.85 | 22.01 | 21.64 | 21.90 | 1,302,909 | +0.14(+0.63%) |
May 27, 2009 | 21.90 | 22.10 | 21.75 | 21.77 | 2,219,132 | -0.20(-0.91%) |
May 26, 2009 | 21.88 | 21.97 | 21.23 | 21.97 | 1,992,785 | +0.52(+2.43%) |
May 22, 2009 | 21.49 | 21.63 | 21.34 | 21.45 | 904,526 | +0.01(+0.03%) |
May 21, 2009 | 21.55 | 21.68 | 21.19 | 21.44 | 3,245,410 | -0.30(-1.37%) |
May 20, 2009 | 21.77 | 22.03 | 21.62 | 21.74 | 2,914,828 | +0.11(+0.50%) |
May 19, 2009 | 21.60 | 21.70 | 21.48 | 21.63 | 1,966,013 | -0.03(-0.12%) |
May 18, 2009 | 21.52 | 21.67 | 21.26 | 21.66 | 1,923,150 | +0.26(+1.19%) |
May 15, 2009 | 21.56 | 21.56 | 21.25 | 21.40 | 3,001,355 | -0.06(-0.26%) |
May 14, 2009 | 21.32 | 21.68 | 21.32 | 21.46 | 1,821,272 | +0.05(+0.21%) |
May 13, 2009 | 21.52 | 21.73 | 21.33 | 21.41 | 2,743,388 | -0.49(-2.26%) |
May 12, 2009 | 21.90 | 22.00 | 21.60 | 21.91 | 1,773,815 | +0.24(+1.09%) |
May 11, 2009 | 21.29 | 21.92 | 21.27 | 21.67 | 4,000,553 | +0.16(+0.76%) |
May 08, 2009 | 21.53 | 21.74 | 21.28 | 21.51 | 3,430,846 | +0.15(+0.72%) |
May 07, 2009 | 20.97 | 21.57 | 20.97 | 21.35 | 2,917,817 | +0.28(+1.34%) |
May 06, 2009 | 21.35 | 21.51 | 20.85 | 21.07 | 6,004,901 | -0.23(-1.08%) |
May 05, 2009 | 21.15 | 21.42 | 21.12 | 21.30 | 1,956,682 | -0.11(-0.51%) |
May 04, 2009 | 21.30 | 21.43 | 21.14 | 21.41 | 1,713,623 | +0.25(+1.18%) |
May 01, 2009 | 21.41 | 21.48 | 21.08 | 21.16 | 1,745,308 | -0.29(-1.36%) |
Apr 30, 2009 | 22.21 | 22.21 | 21.36 | 21.45 | 2,379,359 | -0.58(-2.62%) |
Apr 29, 2009 | 22.01 | 22.17 | 21.85 | 22.03 | 3,496,521 | +0.11(+0.52%) |
Apr 28, 2009 | 21.45 | 21.95 | 21.39 | 21.91 | 6,707,130 | +0.46(+2.15%) |
Apr 27, 2009 | 21.29 | 21.56 | 21.26 | 21.45 | 1,595,884 | +0.32(+1.52%) |
Apr 24, 2009 | 21.05 | 21.25 | 20.79 | 21.13 | 2,881,326 | +0.37(+1.78%) |
Apr 23, 2009 | 20.80 | 20.82 | 20.44 | 20.76 | 3,432,183 | -0.02(-0.08%) |
Apr 22, 2009 | 20.82 | 21.18 | 20.72 | 20.78 | 3,757,972 | -0.05(-0.24%) |
Apr 21, 2009 | 20.75 | 20.95 | 20.69 | 20.82 | 2,837,685 | +0.15(+0.74%) |
Apr 20, 2009 | 21.02 | 21.18 | 20.67 | 20.67 | 3,953,801 | -0.66(-3.09%) |
Apr 17, 2009 | 21.57 | 21.57 | 21.10 | 21.33 | 5,631,043 | +0.04(+0.17%) |
Apr 16, 2009 | 21.35 | 21.44 | 20.96 | 21.29 | 4,046,328 | +0.21(+1.01%) |
Apr 15, 2009 | 21.12 | 21.31 | 20.85 | 21.08 | 5,030,440 | -0.22(-1.02%) |
Apr 14, 2009 | 21.60 | 21.75 | 21.13 | 21.30 | 5,472,255 | -0.29(-1.36%) |
Apr 13, 2009 | 21.62 | 21.68 | 21.46 | 21.59 | 2,501,623 | -0.09(-0.41%) |
Apr 09, 2009 | 21.61 | 21.76 | 21.47 | 21.68 | 2,401,689 | +0.40(+1.86%) |
Apr 08, 2009 | 21.00 | 21.31 | 20.95 | 21.28 | 2,790,875 | +0.30(+1.45%) |
Apr 07, 2009 | 21.03 | 21.34 | 20.92 | 20.98 | 3,796,496 | -0.34(-1.61%) |
Apr 06, 2009 | 21.11 | 21.38 | 21.08 | 21.32 | 2,921,716 | +0.02(+0.08%) |
Apr 03, 2009 | 21.50 | 21.56 | 21.11 | 21.31 | 4,365,425 | -0.14(-0.64%) |
Apr 02, 2009 | 21.74 | 21.74 | 21.30 | 21.44 | 6,643,311 | +0.17(+0.80%) |
Apr 01, 2009 | 21.14 | 21.37 | 20.86 | 21.27 | 4,849,068 | -0.46(-2.11%) |
Mar 31, 2009 | 21.91 | 22.10 | 21.69 | 21.73 | 2,735,785 | +0.04(+0.20%) |
Mar 30, 2009 | 21.60 | 21.74 | 21.30 | 21.69 | 4,210,853 | -0.62(-2.79%) |
Mar 26, 2009 | 22.00 | 22.31 | 21.74 | 22.31 | 4,356,177 | +0.61(+2.79%) |
Mar 25, 2009 | 21.54 | 22.02 | 21.14 | 21.71 | 5,978,271 | +0.21(+0.96%) |
Mar 24, 2009 | 21.75 | 21.93 | 21.43 | 21.50 | 2,465,224 | -0.46(-2.10%) |
Mar 23, 2009 | 21.56 | 21.97 | 21.18 | 21.96 | 4,390,109 | +1.05(+5.04%) |
Mar 20, 2009 | 21.28 | 21.41 | 20.90 | 20.91 | 4,092,338 | -0.33(-1.57%) |
Mar 19, 2009 | 21.51 | 21.72 | 21.00 | 21.24 | 6,252,811 | -0.27(-1.25%) |
Mar 18, 2009 | 21.45 | 21.86 | 21.28 | 21.51 | 5,973,032 | -0.07(-0.30%) |
Mar 17, 2009 | 20.83 | 21.57 | 20.83 | 21.57 | 6,075,921 | +0.72(+3.47%) |
Mar 16, 2009 | 21.45 | 21.45 | 20.79 | 20.85 | 3,907,904 | -0.44(-2.06%) |
Mar 13, 2009 | 21.11 | 21.42 | 20.90 | 21.29 | 4,564,410 | +0.36(+1.71%) |
Mar 12, 2009 | 19.66 | 21.06 | 19.51 | 20.93 | 9,247,652 | +1.21(+6.11%) |
Mar 11, 2009 | 20.31 | 20.47 | 19.67 | 19.73 | 7,637,947 | -0.34(-1.71%) |
Mar 10, 2009 | 19.51 | 20.09 | 19.51 | 20.07 | 4,607,553 | +0.73(+3.78%) |
Mar 09, 2009 | 19.35 | 19.94 | 19.27 | 19.34 | 4,210,535 | -0.23(-1.19%) |
Mar 06, 2009 | 19.57 | 19.74 | 19.25 | 19.57 | 6,019,919 | +0.16(+0.84%) |
Mar 05, 2009 | 19.81 | 20.01 | 19.35 | 19.41 | 6,100,093 | -0.81(-4.02%) |
Mar 04, 2009 | 20.09 | 20.44 | 19.85 | 20.22 | 11,234,897 | +0.52(+2.64%) |