Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.71 | 23.40 | 22.67 | 23.39 | 13,741,144 | +0.70(+3.10%) |
May 28, 2009 | 22.59 | 22.74 | 22.31 | 22.69 | 10,733,384 | +0.17(+0.74%) |
May 27, 2009 | 22.93 | 22.97 | 22.45 | 22.53 | 9,809,931 | -0.45(-1.95%) |
May 26, 2009 | 22.64 | 23.03 | 22.55 | 22.97 | 10,426,136 | +0.23(+1.01%) |
May 22, 2009 | 22.67 | 22.93 | 22.56 | 22.74 | 8,926,371 | +0.07(+0.33%) |
May 21, 2009 | 22.42 | 22.67 | 22.26 | 22.67 | 9,955,139 | +0.00(+0.00%) |
May 20, 2009 | 22.62 | 22.82 | 22.44 | 22.67 | 13,208,282 | -0.11(-0.48%) |
May 19, 2009 | 22.78 | 22.88 | 22.67 | 22.78 | 9,729,153 | -0.10(-0.42%) |
May 18, 2009 | 22.72 | 22.87 | 22.55 | 22.87 | 8,997,228 | +0.35(+1.56%) |
May 15, 2009 | 22.50 | 22.71 | 22.42 | 22.52 | 8,950,257 | +0.02(+0.08%) |
May 14, 2009 | 22.79 | 22.85 | 22.40 | 22.50 | 11,355,851 | -0.25(-1.09%) |
May 13, 2009 | 22.37 | 22.85 | 22.17 | 22.75 | 17,924,540 | +0.24(+1.07%) |
May 12, 2009 | 22.11 | 22.56 | 21.99 | 22.51 | 12,802,589 | +0.45(+2.04%) |
May 11, 2009 | 21.72 | 22.13 | 21.65 | 22.06 | 10,199,181 | +0.13(+0.60%) |
May 08, 2009 | 22.11 | 22.15 | 21.68 | 21.93 | 9,514,830 | -0.02(-0.08%) |
May 07, 2009 | 21.89 | 22.05 | 21.72 | 21.95 | 13,276,817 | +0.18(+0.85%) |
May 06, 2009 | 22.04 | 22.10 | 21.59 | 21.76 | 12,596,182 | -0.07(-0.34%) |
May 05, 2009 | 22.20 | 22.20 | 21.65 | 21.84 | 11,763,712 | -0.25(-1.14%) |
May 04, 2009 | 21.94 | 22.10 | 21.88 | 22.09 | 11,624,867 | +0.31(+1.42%) |
May 01, 2009 | 20.97 | 21.99 | 20.87 | 21.78 | 19,822,280 | +0.85(+4.07%) |
Apr 30, 2009 | 21.44 | 21.44 | 20.64 | 20.93 | 16,824,374 | -0.25(-1.19%) |
Apr 29, 2009 | 21.04 | 21.30 | 20.90 | 21.18 | 10,501,298 | +0.26(+1.24%) |
Apr 28, 2009 | 21.01 | 21.17 | 20.80 | 20.92 | 6,740,656 | -0.14(-0.66%) |
Apr 27, 2009 | 20.96 | 21.35 | 20.85 | 21.06 | 8,675,978 | +0.07(+0.36%) |
Apr 24, 2009 | 21.03 | 21.13 | 20.72 | 20.99 | 7,603,840 | +0.07(+0.32%) |
Apr 23, 2009 | 20.95 | 21.10 | 20.71 | 20.92 | 9,177,488 | -0.09(-0.44%) |
Apr 22, 2009 | 21.30 | 21.36 | 20.98 | 21.01 | 11,197,052 | -0.43(-2.00%) |
Apr 21, 2009 | 21.34 | 21.76 | 21.32 | 21.44 | 8,265,466 | -0.01(-0.07%) |
Apr 20, 2009 | 21.50 | 21.68 | 21.37 | 21.45 | 8,593,940 | -0.12(-0.56%) |
Apr 17, 2009 | 21.08 | 21.75 | 20.90 | 21.57 | 13,597,104 | +0.57(+2.70%) |
Apr 16, 2009 | 20.71 | 21.11 | 20.63 | 21.01 | 12,611,983 | +0.42(+2.05%) |
Apr 15, 2009 | 20.27 | 20.59 | 20.27 | 20.58 | 10,565,771 | +0.26(+1.29%) |
Apr 14, 2009 | 20.73 | 20.74 | 20.28 | 20.32 | 10,531,426 | -0.43(-2.05%) |
Apr 13, 2009 | 21.21 | 21.21 | 20.66 | 20.75 | 10,016,468 | -0.46(-2.19%) |
Apr 09, 2009 | 21.58 | 21.74 | 20.88 | 21.21 | 11,671,793 | -0.29(-1.35%) |
Apr 08, 2009 | 21.42 | 21.61 | 21.19 | 21.50 | 9,809,675 | +0.10(+0.48%) |
Apr 07, 2009 | 21.45 | 21.57 | 21.26 | 21.40 | 7,300,581 | -0.28(-1.28%) |
Apr 06, 2009 | 21.36 | 21.71 | 21.29 | 21.68 | 7,617,862 | +0.24(+1.11%) |
Apr 03, 2009 | 21.79 | 21.82 | 21.21 | 21.44 | 11,135,661 | -0.28(-1.29%) |
Apr 02, 2009 | 20.98 | 21.94 | 20.98 | 21.72 | 16,100,054 | +0.86(+4.13%) |
Apr 01, 2009 | 20.62 | 20.95 | 20.22 | 20.86 | 15,169,959 | -0.06(-0.30%) |
Mar 31, 2009 | 20.95 | 21.21 | 20.78 | 20.92 | 7,807,581 | +0.07(+0.32%) |
Mar 30, 2009 | 20.93 | 20.97 | 20.54 | 20.85 | 7,983,869 | -0.53(-2.49%) |
Mar 26, 2009 | 21.14 | 21.41 | 20.86 | 21.39 | 11,627,922 | +0.38(+1.79%) |
Mar 25, 2009 | 20.93 | 21.19 | 20.75 | 21.01 | 8,941,833 | +0.27(+1.30%) |
Mar 24, 2009 | 20.85 | 21.12 | 20.73 | 20.74 | 8,580,930 | -0.30(-1.42%) |
Mar 23, 2009 | 20.69 | 21.04 | 20.65 | 21.04 | 8,067,931 | +0.69(+3.38%) |
Mar 20, 2009 | 20.35 | 20.77 | 20.34 | 20.35 | 10,600,612 | -0.12(-0.57%) |
Mar 19, 2009 | 20.57 | 20.66 | 20.26 | 20.47 | 9,378,852 | -0.02(-0.07%) |
Mar 18, 2009 | 20.81 | 20.83 | 20.36 | 20.48 | 10,939,986 | -0.41(-1.99%) |
Mar 17, 2009 | 20.31 | 20.93 | 20.30 | 20.90 | 7,612,828 | +0.56(+2.77%) |
Mar 16, 2009 | 20.62 | 20.76 | 20.29 | 20.33 | 9,723,450 | -0.11(-0.52%) |
Mar 13, 2009 | 20.17 | 20.50 | 19.96 | 20.44 | 0 | +0.39(+1.96%) |
Mar 12, 2009 | 19.95 | 20.08 | 19.62 | 20.05 | 13,296,658 | +0.05(+0.23%) |
Mar 11, 2009 | 19.90 | 20.22 | 19.82 | 20.00 | 7,849,974 | +0.19(+0.97%) |
Mar 10, 2009 | 19.79 | 19.83 | 19.48 | 19.81 | 12,772,014 | +0.28(+1.43%) |
Mar 09, 2009 | 19.68 | 19.80 | 19.34 | 19.53 | 12,142,928 | -0.35(-1.78%) |
Mar 06, 2009 | 19.94 | 20.33 | 19.44 | 19.88 | 0 | +0.01(+0.04%) |
Mar 05, 2009 | 20.41 | 20.57 | 19.71 | 19.88 | 11,131,528 | -0.91(-4.39%) |
Mar 04, 2009 | 20.53 | 21.08 | 20.26 | 20.79 | 10,141,765 | +0.16(+0.79%) |