Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.48 | 24.18 | 23.44 | 24.18 | 13,294,436 | +0.73(+3.10%) |
May 28, 2009 | 23.35 | 23.50 | 23.06 | 23.45 | 10,384,455 | +0.17(+0.74%) |
May 27, 2009 | 23.70 | 23.74 | 23.21 | 23.28 | 9,491,022 | -0.46(-1.95%) |
May 26, 2009 | 23.40 | 23.80 | 23.30 | 23.74 | 10,087,195 | +0.24(+1.01%) |
May 22, 2009 | 23.43 | 23.70 | 23.32 | 23.51 | 8,636,185 | +0.08(+0.33%) |
May 21, 2009 | 23.17 | 23.44 | 23.01 | 23.43 | 9,631,509 | +0.00(+0.00%) |
May 20, 2009 | 23.38 | 23.59 | 23.19 | 23.43 | 12,778,897 | -0.11(-0.48%) |
May 19, 2009 | 23.55 | 23.65 | 23.43 | 23.54 | 9,412,870 | -0.10(-0.42%) |
May 18, 2009 | 23.48 | 23.64 | 23.31 | 23.64 | 8,704,739 | +0.36(+1.56%) |
May 15, 2009 | 23.26 | 23.47 | 23.17 | 23.28 | 8,659,295 | +0.02(+0.08%) |
May 14, 2009 | 23.56 | 23.62 | 23.15 | 23.26 | 10,986,686 | -0.26(-1.09%) |
May 13, 2009 | 23.12 | 23.62 | 22.92 | 23.52 | 17,341,836 | +0.25(+1.07%) |
May 12, 2009 | 22.86 | 23.32 | 22.73 | 23.27 | 12,386,392 | +0.47(+2.04%) |
May 11, 2009 | 22.45 | 22.88 | 22.37 | 22.80 | 9,867,618 | +0.14(+0.60%) |
May 08, 2009 | 22.86 | 22.90 | 22.41 | 22.67 | 9,205,515 | -0.02(-0.08%) |
May 07, 2009 | 22.62 | 22.79 | 22.45 | 22.68 | 12,845,204 | +0.19(+0.85%) |
May 06, 2009 | 22.78 | 22.84 | 22.31 | 22.49 | 12,186,695 | -0.08(-0.34%) |
May 05, 2009 | 22.94 | 22.94 | 22.37 | 22.57 | 11,381,288 | -0.26(-1.14%) |
May 04, 2009 | 22.68 | 22.84 | 22.62 | 22.83 | 11,246,956 | +0.32(+1.42%) |
May 01, 2009 | 21.68 | 22.72 | 21.57 | 22.51 | 19,177,882 | +0.88(+4.07%) |
Apr 30, 2009 | 22.16 | 22.16 | 21.33 | 21.63 | 16,277,433 | -0.26(-1.19%) |
Apr 29, 2009 | 21.75 | 22.02 | 21.61 | 21.89 | 10,159,914 | +0.27(+1.24%) |
Apr 28, 2009 | 21.72 | 21.89 | 21.50 | 21.62 | 6,521,525 | -0.14(-0.66%) |
Apr 27, 2009 | 21.66 | 22.07 | 21.56 | 21.77 | 8,393,932 | +0.08(+0.35%) |
Apr 24, 2009 | 21.74 | 21.84 | 21.42 | 21.69 | 7,356,649 | +0.07(+0.32%) |
Apr 23, 2009 | 21.65 | 21.80 | 21.40 | 21.62 | 8,879,139 | -0.10(-0.44%) |
Apr 22, 2009 | 22.02 | 22.08 | 21.68 | 21.72 | 10,833,049 | -0.36(-1.64%) |
Apr 21, 2009 | 21.98 | 22.40 | 21.96 | 22.08 | 8,025,980 | -0.01(-0.07%) |
Apr 20, 2009 | 22.14 | 22.33 | 22.00 | 22.09 | 8,344,935 | -0.12(-0.56%) |
Apr 17, 2009 | 21.71 | 22.40 | 21.52 | 22.22 | 13,203,136 | +0.58(+2.70%) |
Apr 16, 2009 | 21.33 | 21.74 | 21.25 | 21.63 | 12,246,559 | +0.43(+2.05%) |
Apr 15, 2009 | 20.88 | 21.21 | 20.88 | 21.20 | 10,259,634 | +0.27(+1.29%) |
Apr 14, 2009 | 21.35 | 21.36 | 20.88 | 20.93 | 10,226,284 | -0.44(-2.05%) |
Apr 13, 2009 | 21.84 | 21.84 | 21.28 | 21.37 | 9,726,247 | -0.48(-2.19%) |
Apr 09, 2009 | 22.23 | 22.39 | 21.51 | 21.85 | 11,333,610 | -0.30(-1.35%) |
Apr 08, 2009 | 22.06 | 22.25 | 21.83 | 22.15 | 9,525,445 | +0.11(+0.48%) |
Apr 07, 2009 | 22.09 | 22.21 | 21.90 | 22.04 | 7,089,051 | -0.28(-1.28%) |
Apr 06, 2009 | 22.00 | 22.36 | 21.93 | 22.32 | 7,397,140 | +0.24(+1.11%) |
Apr 03, 2009 | 22.44 | 22.47 | 21.85 | 22.08 | 10,813,012 | -0.29(-1.29%) |
Apr 02, 2009 | 21.61 | 22.59 | 21.61 | 22.37 | 15,633,565 | +0.89(+4.13%) |
Apr 01, 2009 | 21.24 | 21.58 | 20.82 | 21.48 | 14,730,419 | -0.07(-0.30%) |
Mar 31, 2009 | 21.58 | 21.84 | 21.40 | 21.55 | 7,581,361 | +0.07(+0.32%) |
Mar 30, 2009 | 21.55 | 21.59 | 21.15 | 21.48 | 7,752,541 | -0.55(-2.49%) |
Mar 26, 2009 | 21.77 | 22.05 | 21.49 | 22.02 | 11,291,011 | +0.39(+1.79%) |
Mar 25, 2009 | 21.56 | 21.82 | 21.37 | 21.64 | 8,682,749 | +0.28(+1.30%) |
Mar 24, 2009 | 21.47 | 21.75 | 21.35 | 21.36 | 8,332,302 | -0.31(-1.42%) |
Mar 23, 2009 | 21.31 | 21.67 | 21.27 | 21.67 | 7,834,168 | +0.71(+3.38%) |
Mar 20, 2009 | 20.96 | 21.39 | 20.95 | 20.96 | 10,293,466 | -0.12(-0.57%) |
Mar 19, 2009 | 21.19 | 21.27 | 20.86 | 21.08 | 9,107,106 | -0.02(-0.07%) |
Mar 18, 2009 | 21.43 | 21.45 | 20.97 | 21.09 | 10,623,007 | -0.43(-1.99%) |
Mar 17, 2009 | 20.92 | 21.56 | 20.90 | 21.52 | 7,392,251 | +0.58(+2.77%) |
Mar 16, 2009 | 21.24 | 21.38 | 20.89 | 20.94 | 9,441,720 | -0.11(-0.52%) |
Mar 13, 2009 | 20.78 | 21.11 | 20.55 | 21.05 | 0 | +0.41(+1.96%) |
Mar 12, 2009 | 20.54 | 20.68 | 20.21 | 20.64 | 12,911,395 | +0.05(+0.23%) |
Mar 11, 2009 | 20.49 | 20.82 | 20.41 | 20.60 | 7,622,526 | +0.20(+0.97%) |
Mar 10, 2009 | 20.38 | 20.42 | 20.06 | 20.40 | 12,401,952 | +0.29(+1.44%) |
Mar 09, 2009 | 20.26 | 20.39 | 19.91 | 20.11 | 11,791,094 | -0.37(-1.78%) |
Mar 06, 2009 | 20.54 | 20.94 | 20.02 | 20.48 | 0 | +0.01(+0.04%) |
Mar 05, 2009 | 21.02 | 21.19 | 20.30 | 20.47 | 10,808,999 | -0.94(-4.39%) |
Mar 04, 2009 | 21.14 | 21.71 | 20.87 | 21.41 | 9,847,913 | +0.17(+0.79%) |