Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.03 | 20.06 | 19.73 | 19.99 | 3,606,258 | +0.03(+0.14%) |
May 28, 2009 | 19.69 | 20.05 | 19.61 | 19.96 | 3,781,309 | +0.37(+1.87%) |
May 27, 2009 | 20.08 | 20.09 | 19.58 | 19.59 | 3,752,016 | -0.51(-2.52%) |
May 26, 2009 | 19.56 | 20.15 | 19.45 | 20.10 | 4,691,855 | +0.60(+3.06%) |
May 22, 2009 | 19.45 | 19.68 | 19.39 | 19.50 | 3,141,904 | +0.06(+0.29%) |
May 21, 2009 | 19.60 | 19.60 | 19.37 | 19.45 | 5,381,963 | -0.21(-1.06%) |
May 20, 2009 | 19.95 | 20.04 | 19.64 | 19.65 | 4,609,756 | -0.20(-1.02%) |
May 19, 2009 | 19.83 | 20.12 | 19.74 | 19.86 | 4,697,773 | +0.21(+1.09%) |
May 18, 2009 | 19.83 | 19.94 | 19.50 | 19.64 | 5,111,732 | -0.01(-0.03%) |
May 15, 2009 | 19.79 | 19.87 | 19.44 | 19.65 | 7,052,314 | -0.09(-0.46%) |
May 14, 2009 | 19.85 | 20.02 | 19.56 | 19.74 | 6,663,360 | -0.14(-0.68%) |
May 13, 2009 | 20.23 | 20.29 | 19.82 | 19.87 | 10,705,185 | -0.68(-3.29%) |
May 12, 2009 | 20.58 | 20.73 | 20.45 | 20.55 | 5,668,167 | +0.02(+0.11%) |
May 11, 2009 | 20.93 | 21.07 | 20.50 | 20.53 | 5,698,381 | -0.65(-3.09%) |
May 08, 2009 | 21.23 | 21.51 | 21.02 | 21.18 | 5,440,700 | +0.15(+0.72%) |
May 07, 2009 | 21.04 | 21.11 | 20.80 | 21.03 | 8,134,435 | +0.15(+0.73%) |
May 06, 2009 | 20.94 | 21.19 | 20.83 | 20.88 | 5,769,468 | -0.22(-1.04%) |
May 05, 2009 | 21.08 | 21.19 | 20.95 | 21.10 | 4,002,933 | +0.04(+0.19%) |
May 04, 2009 | 21.28 | 21.29 | 20.86 | 21.06 | 5,227,557 | -0.01(-0.03%) |
May 01, 2009 | 20.97 | 21.06 | 20.79 | 21.06 | 4,034,288 | +0.14(+0.65%) |
Apr 30, 2009 | 21.27 | 21.29 | 20.83 | 20.93 | 5,518,618 | -0.24(-1.14%) |
Apr 29, 2009 | 21.37 | 21.37 | 21.07 | 21.17 | 4,619,263 | -0.07(-0.32%) |
Apr 28, 2009 | 21.15 | 21.38 | 21.08 | 21.24 | 4,404,200 | +0.04(+0.19%) |
Apr 27, 2009 | 20.93 | 21.35 | 20.93 | 21.20 | 4,226,263 | +0.09(+0.43%) |
Apr 24, 2009 | 21.21 | 21.27 | 20.97 | 21.11 | 4,840,758 | -0.02(-0.08%) |
Apr 23, 2009 | 21.28 | 21.35 | 20.92 | 21.13 | 5,483,419 | -0.06(-0.27%) |
Apr 22, 2009 | 21.70 | 21.79 | 21.00 | 21.18 | 8,057,129 | -0.41(-1.91%) |
Apr 21, 2009 | 21.67 | 21.98 | 21.45 | 21.59 | 5,035,868 | -0.07(-0.31%) |
Apr 20, 2009 | 21.69 | 21.98 | 21.66 | 21.66 | 2,754,625 | -0.19(-0.85%) |
Apr 17, 2009 | 21.87 | 21.91 | 21.64 | 21.85 | 3,270,539 | +0.11(+0.52%) |
Apr 16, 2009 | 21.89 | 21.90 | 21.61 | 21.73 | 2,827,516 | -0.07(-0.34%) |
Apr 15, 2009 | 21.54 | 21.81 | 21.53 | 21.81 | 1,956,864 | +0.20(+0.91%) |
Apr 14, 2009 | 21.87 | 21.87 | 21.42 | 21.61 | 2,731,389 | -0.32(-1.44%) |
Apr 13, 2009 | 21.91 | 22.02 | 21.59 | 21.93 | 3,798,371 | +0.01(+0.03%) |
Apr 09, 2009 | 22.08 | 22.25 | 21.67 | 21.92 | 3,550,493 | -0.03(-0.13%) |
Apr 08, 2009 | 21.92 | 22.03 | 21.64 | 21.95 | 3,084,526 | +0.14(+0.62%) |
Apr 07, 2009 | 21.76 | 22.03 | 21.48 | 21.81 | 4,280,346 | -0.23(-1.02%) |
Apr 06, 2009 | 21.98 | 22.19 | 21.84 | 22.04 | 3,668,824 | -0.08(-0.38%) |
Apr 03, 2009 | 22.16 | 22.44 | 21.89 | 22.12 | 4,919,639 | +0.02(+0.10%) |
Apr 02, 2009 | 22.50 | 22.55 | 21.89 | 22.10 | 5,314,077 | -0.10(-0.46%) |
Apr 01, 2009 | 22.23 | 22.41 | 21.92 | 22.20 | 4,460,521 | -0.12(-0.56%) |
Mar 31, 2009 | 21.87 | 22.54 | 21.78 | 22.33 | 8,003,772 | +0.48(+2.22%) |
Mar 30, 2009 | 21.29 | 21.86 | 21.29 | 21.84 | 6,058,448 | -0.02(-0.08%) |
Mar 26, 2009 | 21.77 | 21.93 | 21.31 | 21.86 | 4,790,555 | +0.30(+1.39%) |
Mar 25, 2009 | 21.44 | 21.85 | 21.23 | 21.56 | 3,052,600 | +0.10(+0.47%) |
Mar 24, 2009 | 21.63 | 21.92 | 21.45 | 21.46 | 3,596,011 | -0.50(-2.28%) |
Mar 23, 2009 | 21.44 | 21.98 | 21.42 | 21.96 | 3,838,240 | +0.66(+3.10%) |
Mar 20, 2009 | 21.45 | 21.86 | 21.23 | 21.30 | 5,202,912 | -0.13(-0.61%) |
Mar 19, 2009 | 21.53 | 21.59 | 21.14 | 21.43 | 3,988,811 | -0.10(-0.47%) |
Mar 18, 2009 | 20.72 | 21.65 | 20.66 | 21.53 | 6,855,166 | +0.94(+4.54%) |
Mar 17, 2009 | 20.31 | 20.61 | 20.12 | 20.60 | 3,363,273 | +0.34(+1.70%) |
Mar 16, 2009 | 19.95 | 20.56 | 19.95 | 20.25 | 4,332,467 | +0.49(+2.48%) |
Mar 13, 2009 | 19.74 | 19.89 | 19.47 | 19.76 | 0 | +0.20(+1.04%) |
Mar 12, 2009 | 19.22 | 19.63 | 19.13 | 19.56 | 3,350,371 | +0.28(+1.43%) |
Mar 11, 2009 | 19.28 | 19.53 | 19.16 | 19.28 | 4,503,650 | +0.21(+1.09%) |
Mar 10, 2009 | 19.05 | 19.14 | 18.76 | 19.07 | 5,378,050 | +0.64(+3.49%) |
Mar 09, 2009 | 18.98 | 19.02 | 18.35 | 18.43 | 4,375,017 | -0.70(-3.65%) |
Mar 06, 2009 | 19.09 | 19.51 | 18.77 | 19.13 | 0 | +0.18(+0.95%) |
Mar 05, 2009 | 19.12 | 19.29 | 18.79 | 18.95 | 4,730,975 | -0.45(-2.32%) |
Mar 04, 2009 | 19.34 | 19.61 | 19.00 | 19.40 | 4,092,688 | -0.46(-2.33%) |