Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.83 | 22.31 | 21.67 | 22.29 | 7,557,185 | +0.51(+2.34%) |
May 28, 2009 | 21.71 | 22.00 | 21.65 | 21.78 | 6,976,361 | +0.07(+0.33%) |
May 27, 2009 | 22.47 | 22.59 | 21.65 | 21.71 | 8,054,106 | -0.76(-3.39%) |
May 26, 2009 | 22.07 | 22.52 | 21.96 | 22.47 | 6,129,902 | +0.33(+1.48%) |
May 22, 2009 | 22.33 | 22.42 | 22.01 | 22.14 | 5,178,209 | -0.18(-0.81%) |
May 21, 2009 | 22.65 | 22.65 | 22.04 | 22.32 | 8,090,488 | -0.07(-0.32%) |
May 20, 2009 | 22.48 | 22.72 | 22.25 | 22.40 | 7,413,828 | +0.13(+0.58%) |
May 19, 2009 | 22.45 | 22.47 | 22.14 | 22.27 | 6,776,681 | -0.09(-0.40%) |
May 18, 2009 | 22.20 | 22.41 | 21.93 | 22.36 | 8,612,004 | +0.32(+1.46%) |
May 15, 2009 | 22.63 | 22.68 | 21.96 | 22.03 | 9,578,315 | -0.61(-2.71%) |
May 14, 2009 | 22.71 | 22.85 | 22.57 | 22.65 | 7,206,893 | -0.02(-0.09%) |
May 13, 2009 | 22.62 | 23.25 | 22.45 | 22.67 | 9,369,610 | -0.17(-0.73%) |
May 12, 2009 | 22.64 | 23.07 | 22.46 | 22.83 | 10,105,515 | +0.35(+1.56%) |
May 11, 2009 | 22.66 | 22.83 | 22.29 | 22.48 | 9,966,415 | -0.38(-1.67%) |
May 08, 2009 | 23.10 | 23.31 | 22.74 | 22.87 | 11,280,409 | +0.06(+0.28%) |
May 07, 2009 | 22.09 | 22.87 | 21.96 | 22.80 | 17,667,920 | +0.90(+4.12%) |
May 06, 2009 | 22.27 | 22.41 | 21.66 | 21.90 | 8,956,420 | -0.07(-0.32%) |
May 05, 2009 | 21.94 | 22.13 | 21.59 | 21.97 | 13,098,264 | +0.46(+2.16%) |
May 04, 2009 | 21.47 | 21.52 | 21.36 | 21.50 | 8,431,900 | +0.20(+0.96%) |
May 01, 2009 | 20.94 | 21.36 | 20.75 | 21.30 | 8,508,677 | +0.36(+1.73%) |
Apr 30, 2009 | 21.54 | 21.56 | 20.88 | 20.94 | 13,022,967 | -0.28(-1.32%) |
Apr 29, 2009 | 21.28 | 21.45 | 20.96 | 21.22 | 10,612,498 | +0.10(+0.48%) |
Apr 28, 2009 | 21.03 | 21.43 | 20.96 | 21.12 | 12,048,621 | +0.04(+0.21%) |
Apr 27, 2009 | 20.98 | 21.31 | 20.83 | 21.07 | 6,554,083 | +0.08(+0.36%) |
Apr 24, 2009 | 20.99 | 21.41 | 20.89 | 21.00 | 13,093,868 | +0.08(+0.40%) |
Apr 23, 2009 | 20.69 | 20.96 | 20.37 | 20.91 | 13,507,595 | +0.09(+0.43%) |
Apr 22, 2009 | 21.06 | 21.21 | 20.65 | 20.82 | 17,498,586 | -0.41(-1.95%) |
Apr 21, 2009 | 21.26 | 21.42 | 20.82 | 21.24 | 10,077,403 | +0.26(+1.22%) |
Apr 20, 2009 | 21.42 | 21.90 | 20.94 | 20.98 | 15,406,617 | -0.48(-2.25%) |
Apr 17, 2009 | 21.15 | 21.66 | 21.11 | 21.47 | 10,487,355 | +0.31(+1.44%) |
Apr 16, 2009 | 20.97 | 21.28 | 20.63 | 21.16 | 7,809,722 | +0.29(+1.40%) |
Apr 15, 2009 | 20.41 | 20.96 | 20.35 | 20.87 | 9,677,472 | +0.42(+2.05%) |
Apr 14, 2009 | 20.83 | 20.83 | 20.34 | 20.45 | 8,251,958 | -0.27(-1.29%) |
Apr 13, 2009 | 20.56 | 20.86 | 20.52 | 20.72 | 5,353,792 | -0.04(-0.21%) |
Apr 09, 2009 | 21.00 | 21.50 | 20.58 | 20.76 | 7,836,187 | +0.19(+0.93%) |
Apr 08, 2009 | 20.33 | 20.69 | 20.10 | 20.57 | 8,217,737 | +0.29(+1.44%) |
Apr 07, 2009 | 20.24 | 20.44 | 19.66 | 20.28 | 9,483,304 | -0.61(-2.92%) |
Apr 06, 2009 | 20.83 | 21.21 | 20.60 | 20.89 | 10,406,316 | -0.11(-0.51%) |
Apr 03, 2009 | 21.33 | 21.47 | 20.68 | 21.00 | 11,201,194 | -0.57(-2.63%) |
Apr 02, 2009 | 21.89 | 21.89 | 21.35 | 21.56 | 10,480,052 | +0.08(+0.36%) |
Apr 01, 2009 | 21.01 | 21.58 | 20.73 | 21.49 | 8,621,151 | +0.24(+1.11%) |
Mar 31, 2009 | 21.12 | 21.55 | 20.73 | 21.25 | 10,536,967 | +0.36(+1.74%) |
Mar 30, 2009 | 20.37 | 20.98 | 20.37 | 20.89 | 11,172,733 | -0.88(-4.03%) |
Mar 26, 2009 | 21.46 | 21.81 | 21.24 | 21.77 | 11,645,420 | +0.44(+2.06%) |
Mar 25, 2009 | 21.22 | 21.54 | 20.90 | 21.33 | 12,181,328 | +0.23(+1.08%) |
Mar 24, 2009 | 21.38 | 21.82 | 21.10 | 21.10 | 13,344,757 | -0.59(-2.70%) |
Mar 23, 2009 | 21.18 | 21.68 | 21.15 | 21.68 | 10,395,452 | +0.98(+4.73%) |
Mar 20, 2009 | 20.29 | 20.93 | 20.29 | 20.70 | 16,134,477 | +0.44(+2.17%) |
Mar 19, 2009 | 20.75 | 20.84 | 20.05 | 20.26 | 8,129,735 | -0.41(-1.98%) |
Mar 18, 2009 | 20.64 | 21.05 | 20.32 | 20.67 | 10,249,224 | +0.47(+2.33%) |
Mar 17, 2009 | 19.69 | 20.20 | 19.42 | 20.20 | 7,910,824 | +0.60(+3.08%) |
Mar 16, 2009 | 19.62 | 20.19 | 19.55 | 19.60 | 10,414,907 | +0.11(+0.55%) |
Mar 13, 2009 | 19.23 | 19.75 | 19.14 | 19.49 | 0 | +0.39(+2.03%) |
Mar 12, 2009 | 18.35 | 19.16 | 18.29 | 19.10 | 9,998,655 | +0.75(+4.09%) |
Mar 11, 2009 | 19.09 | 19.14 | 18.23 | 18.35 | 15,132,073 | -0.55(-2.93%) |
Mar 10, 2009 | 18.21 | 18.93 | 18.02 | 18.90 | 15,918,288 | +1.11(+6.26%) |
Mar 09, 2009 | 17.64 | 18.24 | 17.47 | 17.79 | 13,577,365 | -0.01(-0.04%) |
Mar 06, 2009 | 17.59 | 17.96 | 17.46 | 17.80 | 0 | +0.32(+1.86%) |
Mar 05, 2009 | 17.74 | 18.06 | 17.31 | 17.47 | 14,195,264 | -0.66(-3.61%) |
Mar 04, 2009 | 17.94 | 18.36 | 17.34 | 18.13 | 13,937,834 | +0.48(+2.70%) |