Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.28 | 21.41 | 21.04 | 21.36 | 13,193,748 | +0.11(+0.54%) |
May 28, 2009 | 20.87 | 21.31 | 20.78 | 21.24 | 18,661,536 | +0.47(+2.24%) |
May 27, 2009 | 21.46 | 21.50 | 20.75 | 20.78 | 19,195,034 | -0.63(-2.95%) |
May 26, 2009 | 21.04 | 21.79 | 21.03 | 21.41 | 17,191,310 | +0.24(+1.15%) |
May 22, 2009 | 21.32 | 21.53 | 21.03 | 21.16 | 7,544,714 | -0.08(-0.37%) |
May 21, 2009 | 21.17 | 21.48 | 20.98 | 21.24 | 14,352,568 | -0.14(-0.67%) |
May 20, 2009 | 22.28 | 22.30 | 21.33 | 21.38 | 23,596,304 | -0.79(-3.56%) |
May 19, 2009 | 22.57 | 22.64 | 22.15 | 22.17 | 12,277,645 | -0.29(-1.28%) |
May 18, 2009 | 22.21 | 22.52 | 21.75 | 22.46 | 17,133,536 | +0.39(+1.75%) |
May 15, 2009 | 22.70 | 23.05 | 21.66 | 22.07 | 24,651,382 | -0.82(-3.57%) |
May 14, 2009 | 22.88 | 23.21 | 22.61 | 22.89 | 16,259,495 | -0.01(-0.03%) |
May 13, 2009 | 23.56 | 23.61 | 22.55 | 22.90 | 17,262,784 | -0.74(-3.12%) |
May 12, 2009 | 23.48 | 23.77 | 23.18 | 23.63 | 15,440,870 | +0.27(+1.17%) |
May 11, 2009 | 22.75 | 23.62 | 22.62 | 23.36 | 15,858,724 | +0.34(+1.49%) |
May 08, 2009 | 23.03 | 23.27 | 22.65 | 23.02 | 14,707,026 | +0.24(+1.04%) |
May 07, 2009 | 22.88 | 23.10 | 22.53 | 22.78 | 17,190,072 | -0.12(-0.53%) |
May 06, 2009 | 23.02 | 23.45 | 22.64 | 22.90 | 14,094,750 | +0.11(+0.50%) |
May 05, 2009 | 24.03 | 24.52 | 22.29 | 22.79 | 33,555,868 | -0.16(-0.72%) |
May 04, 2009 | 23.13 | 23.13 | 22.58 | 22.95 | 19,066,996 | -0.16(-0.71%) |
May 01, 2009 | 22.81 | 23.13 | 22.47 | 23.12 | 11,951,320 | +0.34(+1.51%) |
Apr 30, 2009 | 22.27 | 22.85 | 22.22 | 22.77 | 18,533,924 | +0.70(+3.18%) |
Apr 29, 2009 | 22.07 | 22.61 | 21.82 | 22.07 | 14,334,964 | +0.01(+0.03%) |
Apr 28, 2009 | 21.69 | 22.52 | 21.51 | 22.07 | 20,590,320 | +0.62(+2.91%) |
Apr 27, 2009 | 21.66 | 21.74 | 21.30 | 21.44 | 11,389,244 | +0.14(+0.64%) |
Apr 24, 2009 | 21.34 | 21.54 | 21.09 | 21.31 | 13,683,710 | +0.11(+0.54%) |
Apr 23, 2009 | 21.66 | 21.69 | 20.79 | 21.19 | 16,845,406 | -0.51(-2.35%) |
Apr 22, 2009 | 21.44 | 22.04 | 21.30 | 21.70 | 15,275,656 | +0.08(+0.36%) |
Apr 21, 2009 | 20.83 | 21.95 | 20.83 | 21.62 | 16,694,386 | +0.75(+3.57%) |
Apr 20, 2009 | 21.44 | 21.59 | 20.71 | 20.88 | 16,520,105 | -0.67(-3.11%) |
Apr 17, 2009 | 21.78 | 22.00 | 21.51 | 21.55 | 13,054,233 | -0.22(-1.02%) |
Apr 16, 2009 | 21.04 | 21.95 | 20.87 | 21.77 | 16,428,627 | +0.86(+4.14%) |
Apr 15, 2009 | 21.10 | 21.18 | 20.69 | 20.90 | 13,229,940 | -0.17(-0.81%) |
Apr 14, 2009 | 21.14 | 21.31 | 20.81 | 21.07 | 12,239,836 | -0.30(-1.40%) |
Apr 13, 2009 | 21.42 | 21.72 | 21.07 | 21.37 | 9,944,702 | -0.14(-0.63%) |
Apr 09, 2009 | 21.01 | 21.62 | 20.74 | 21.51 | 11,957,482 | +0.42(+2.00%) |
Apr 08, 2009 | 20.53 | 21.09 | 20.47 | 21.09 | 12,756,404 | +0.66(+3.26%) |
Apr 07, 2009 | 20.49 | 20.59 | 20.29 | 20.42 | 8,151,728 | -0.30(-1.45%) |
Apr 06, 2009 | 20.39 | 20.74 | 19.84 | 20.72 | 14,040,901 | +0.39(+1.90%) |
Apr 03, 2009 | 20.98 | 21.12 | 20.12 | 20.34 | 16,433,873 | -0.67(-3.20%) |
Apr 02, 2009 | 20.42 | 21.15 | 20.35 | 21.01 | 16,965,606 | +0.92(+4.59%) |
Apr 01, 2009 | 19.48 | 20.24 | 19.36 | 20.09 | 16,300,135 | +0.44(+2.22%) |
Mar 31, 2009 | 19.61 | 20.00 | 19.34 | 19.65 | 12,866,855 | +0.14(+0.70%) |
Mar 30, 2009 | 19.73 | 19.91 | 19.19 | 19.51 | 11,629,534 | -0.93(-4.55%) |
Mar 26, 2009 | 20.71 | 20.73 | 19.98 | 20.44 | 22,586,880 | -0.44(-2.12%) |
Mar 25, 2009 | 20.41 | 21.26 | 20.26 | 20.89 | 14,493,673 | +0.49(+2.38%) |
Mar 24, 2009 | 20.04 | 20.79 | 19.84 | 20.40 | 17,209,154 | +0.13(+0.63%) |
Mar 23, 2009 | 19.81 | 20.29 | 19.62 | 20.27 | 15,846,826 | +1.19(+6.26%) |
Mar 20, 2009 | 19.08 | 19.46 | 18.93 | 19.08 | 17,409,150 | -0.18(-0.93%) |
Mar 19, 2009 | 19.77 | 19.77 | 18.84 | 19.26 | 13,729,179 | -0.37(-1.89%) |
Mar 18, 2009 | 19.70 | 20.26 | 19.41 | 19.63 | 19,524,214 | -0.14(-0.72%) |
Mar 17, 2009 | 19.19 | 19.77 | 19.10 | 19.77 | 10,491,103 | +0.57(+2.98%) |
Mar 16, 2009 | 19.14 | 19.66 | 18.99 | 19.20 | 12,087,760 | +0.24(+1.24%) |
Mar 13, 2009 | 18.76 | 19.48 | 18.48 | 18.96 | 0 | +0.29(+1.57%) |
Mar 12, 2009 | 18.04 | 18.73 | 17.87 | 18.67 | 12,663,558 | +0.64(+3.57%) |
Mar 11, 2009 | 17.89 | 18.41 | 17.86 | 18.03 | 16,245,416 | +0.21(+1.20%) |
Mar 10, 2009 | 17.36 | 17.91 | 17.14 | 17.81 | 21,642,050 | +0.67(+3.92%) |
Mar 09, 2009 | 17.30 | 17.58 | 16.97 | 17.14 | 12,762,365 | -0.34(-1.96%) |
Mar 06, 2009 | 17.75 | 17.94 | 16.99 | 17.48 | 0 | -0.16(-0.93%) |
Mar 05, 2009 | 18.01 | 18.18 | 17.48 | 17.65 | 19,307,990 | -0.64(-3.48%) |
Mar 04, 2009 | 17.77 | 18.66 | 17.48 | 18.29 | 22,756,564 | +0.18(+0.99%) |