Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.83 | 21.96 | 21.58 | 21.90 | 12,864,448 | +0.12(+0.54%) |
May 28, 2009 | 21.40 | 21.86 | 21.31 | 21.78 | 18,195,766 | +0.48(+2.24%) |
May 27, 2009 | 22.01 | 22.05 | 21.29 | 21.31 | 18,715,948 | -0.65(-2.95%) |
May 26, 2009 | 21.58 | 22.34 | 21.56 | 21.95 | 16,762,236 | +0.25(+1.15%) |
May 22, 2009 | 21.87 | 22.08 | 21.56 | 21.70 | 7,356,406 | -0.08(-0.37%) |
May 21, 2009 | 21.71 | 22.03 | 21.52 | 21.78 | 13,994,345 | -0.15(-0.67%) |
May 20, 2009 | 22.85 | 22.87 | 21.87 | 21.93 | 23,007,370 | -0.81(-3.56%) |
May 19, 2009 | 23.14 | 23.22 | 22.72 | 22.74 | 11,971,210 | -0.29(-1.28%) |
May 18, 2009 | 22.78 | 23.10 | 22.31 | 23.03 | 16,705,903 | +0.40(+1.75%) |
May 15, 2009 | 23.28 | 23.64 | 22.21 | 22.64 | 24,036,112 | -0.84(-3.57%) |
May 14, 2009 | 23.47 | 23.80 | 23.19 | 23.48 | 15,853,677 | -0.01(-0.03%) |
May 13, 2009 | 24.16 | 24.21 | 23.12 | 23.48 | 16,831,926 | -0.76(-3.12%) |
May 12, 2009 | 24.09 | 24.38 | 23.78 | 24.24 | 15,055,484 | +0.28(+1.17%) |
May 11, 2009 | 23.33 | 24.23 | 23.20 | 23.96 | 15,462,909 | +0.35(+1.49%) |
May 08, 2009 | 23.62 | 23.86 | 23.23 | 23.61 | 14,339,956 | +0.24(+1.04%) |
May 07, 2009 | 23.46 | 23.70 | 23.11 | 23.37 | 16,761,028 | -0.12(-0.53%) |
May 06, 2009 | 23.61 | 24.05 | 23.22 | 23.49 | 13,742,962 | +0.12(+0.50%) |
May 05, 2009 | 24.64 | 25.15 | 22.87 | 23.37 | 32,718,354 | -0.17(-0.72%) |
May 04, 2009 | 23.72 | 23.72 | 23.16 | 23.54 | 18,591,106 | -0.17(-0.71%) |
May 01, 2009 | 23.39 | 23.72 | 23.05 | 23.71 | 11,653,029 | +0.35(+1.51%) |
Apr 30, 2009 | 22.84 | 23.44 | 22.78 | 23.36 | 18,071,338 | +0.72(+3.18%) |
Apr 29, 2009 | 22.64 | 23.19 | 22.38 | 22.64 | 13,977,180 | +0.01(+0.03%) |
Apr 28, 2009 | 22.24 | 23.09 | 22.06 | 22.63 | 20,076,410 | +0.64(+2.91%) |
Apr 27, 2009 | 22.22 | 22.30 | 21.84 | 21.99 | 11,104,982 | +0.14(+0.64%) |
Apr 24, 2009 | 21.89 | 22.09 | 21.63 | 21.85 | 13,342,180 | +0.12(+0.54%) |
Apr 23, 2009 | 22.21 | 22.25 | 21.32 | 21.73 | 16,424,964 | -0.52(-2.34%) |
Apr 22, 2009 | 21.99 | 22.60 | 21.84 | 22.26 | 14,894,394 | +0.08(+0.36%) |
Apr 21, 2009 | 21.36 | 22.51 | 21.36 | 22.17 | 16,277,714 | +0.76(+3.57%) |
Apr 20, 2009 | 21.99 | 22.14 | 21.24 | 21.41 | 16,107,783 | -0.74(-3.35%) |
Apr 17, 2009 | 22.39 | 22.62 | 22.12 | 22.15 | 12,696,321 | -0.23(-1.02%) |
Apr 16, 2009 | 21.64 | 22.56 | 21.46 | 22.38 | 15,978,198 | +0.89(+4.14%) |
Apr 15, 2009 | 21.70 | 21.78 | 21.27 | 21.49 | 12,867,210 | -0.18(-0.81%) |
Apr 14, 2009 | 21.73 | 21.91 | 21.40 | 21.67 | 11,904,252 | -0.31(-1.40%) |
Apr 13, 2009 | 22.02 | 22.34 | 21.67 | 21.98 | 9,672,045 | -0.14(-0.63%) |
Apr 09, 2009 | 21.60 | 22.23 | 21.33 | 22.12 | 11,629,640 | +0.43(+2.00%) |
Apr 08, 2009 | 21.11 | 21.68 | 21.04 | 21.68 | 12,406,657 | +0.68(+3.25%) |
Apr 07, 2009 | 21.06 | 21.17 | 20.86 | 21.00 | 7,928,229 | -0.31(-1.45%) |
Apr 06, 2009 | 20.97 | 21.33 | 20.40 | 21.31 | 13,655,937 | +0.40(+1.90%) |
Apr 03, 2009 | 21.57 | 21.72 | 20.69 | 20.91 | 15,983,300 | -0.69(-3.20%) |
Apr 02, 2009 | 20.99 | 21.75 | 20.93 | 21.60 | 16,500,455 | +0.95(+4.59%) |
Apr 01, 2009 | 20.03 | 20.81 | 19.90 | 20.65 | 15,853,229 | +0.45(+2.22%) |
Mar 31, 2009 | 20.17 | 20.56 | 19.88 | 20.20 | 12,514,080 | +0.14(+0.70%) |
Mar 30, 2009 | 20.29 | 20.47 | 19.73 | 20.07 | 11,310,683 | -0.96(-4.55%) |
Mar 26, 2009 | 21.29 | 21.31 | 20.54 | 21.02 | 21,967,606 | -0.46(-2.12%) |
Mar 25, 2009 | 20.98 | 21.86 | 20.83 | 21.48 | 14,096,296 | +0.50(+2.38%) |
Mar 24, 2009 | 20.61 | 21.37 | 20.40 | 20.98 | 16,737,324 | +0.13(+0.63%) |
Mar 23, 2009 | 20.37 | 20.87 | 20.18 | 20.84 | 15,412,348 | +1.23(+6.26%) |
Mar 20, 2009 | 19.62 | 20.01 | 19.46 | 19.62 | 16,931,836 | -0.18(-0.93%) |
Mar 19, 2009 | 20.32 | 20.32 | 19.37 | 19.80 | 13,352,762 | -0.38(-1.89%) |
Mar 18, 2009 | 20.26 | 20.83 | 19.96 | 20.18 | 18,988,912 | -0.15(-0.72%) |
Mar 17, 2009 | 19.73 | 20.33 | 19.64 | 20.33 | 10,203,465 | +0.59(+2.98%) |
Mar 16, 2009 | 19.68 | 20.21 | 19.52 | 19.74 | 11,756,346 | +0.24(+1.24%) |
Mar 13, 2009 | 19.29 | 20.03 | 19.00 | 19.50 | 0 | +0.30(+1.57%) |
Mar 12, 2009 | 18.54 | 19.26 | 18.37 | 19.20 | 12,316,357 | +0.66(+3.57%) |
Mar 11, 2009 | 18.39 | 18.93 | 18.36 | 18.54 | 15,800,010 | +0.22(+1.20%) |
Mar 10, 2009 | 17.85 | 18.41 | 17.62 | 18.32 | 21,048,682 | +0.69(+3.92%) |
Mar 09, 2009 | 17.79 | 18.07 | 17.45 | 17.62 | 12,412,455 | -0.35(-1.96%) |
Mar 06, 2009 | 18.25 | 18.44 | 17.47 | 17.98 | 0 | -0.17(-0.93%) |
Mar 05, 2009 | 18.51 | 18.69 | 17.98 | 18.15 | 18,778,616 | -0.65(-3.48%) |
Mar 04, 2009 | 18.27 | 19.18 | 17.97 | 18.80 | 22,132,640 | +0.18(+0.99%) |