Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.71 | 22.08 | 21.59 | 22.02 | 2,202,665 | +0.24(+1.12%) |
May 28, 2009 | 21.93 | 22.24 | 21.43 | 21.78 | 1,632,586 | -0.16(-0.73%) |
May 27, 2009 | 22.60 | 22.60 | 21.83 | 21.94 | 1,710,620 | -0.70(-3.09%) |
May 26, 2009 | 22.01 | 22.81 | 21.89 | 22.64 | 1,014,713 | +0.44(+1.97%) |
May 22, 2009 | 22.12 | 22.34 | 21.90 | 22.20 | 1,262,090 | +0.11(+0.49%) |
May 21, 2009 | 22.24 | 22.24 | 21.70 | 22.09 | 1,643,340 | -0.30(-1.35%) |
May 20, 2009 | 23.47 | 23.61 | 22.38 | 22.39 | 3,057,328 | -0.73(-3.14%) |
May 19, 2009 | 23.43 | 23.66 | 23.00 | 23.12 | 2,161,039 | +0.21(+0.93%) |
May 18, 2009 | 22.61 | 23.19 | 22.61 | 22.91 | 2,269,662 | +0.48(+2.15%) |
May 15, 2009 | 22.16 | 22.82 | 21.96 | 22.42 | 1,818,846 | +0.30(+1.33%) |
May 14, 2009 | 21.79 | 22.32 | 21.51 | 22.13 | 1,809,100 | +0.41(+1.89%) |
May 13, 2009 | 21.09 | 21.99 | 20.83 | 21.72 | 4,493,208 | +0.83(+3.96%) |
May 12, 2009 | 20.77 | 21.09 | 20.45 | 20.89 | 1,317,223 | +0.16(+0.77%) |
May 11, 2009 | 20.57 | 21.08 | 20.43 | 20.73 | 1,669,799 | -0.05(-0.25%) |
May 08, 2009 | 20.30 | 21.19 | 20.17 | 20.78 | 2,538,816 | +1.17(+5.96%) |
May 07, 2009 | 20.18 | 20.37 | 19.57 | 19.61 | 2,891,963 | -0.34(-1.71%) |
May 06, 2009 | 21.59 | 21.59 | 19.59 | 19.95 | 3,026,367 | -1.26(-5.93%) |
May 05, 2009 | 21.19 | 21.33 | 20.83 | 21.21 | 1,583,427 | +0.08(+0.36%) |
May 04, 2009 | 22.08 | 22.14 | 20.88 | 21.13 | 2,704,750 | +0.00(+0.00%) |
May 01, 2009 | 21.66 | 21.68 | 21.00 | 21.13 | 1,569,454 | -0.55(-2.52%) |
Apr 30, 2009 | 21.69 | 22.34 | 21.40 | 21.68 | 2,000,963 | +0.24(+1.14%) |
Apr 29, 2009 | 21.92 | 21.96 | 21.20 | 21.44 | 2,867,562 | -0.37(-1.68%) |
Apr 28, 2009 | 22.03 | 22.69 | 21.06 | 21.80 | 6,664,009 | -2.36(-9.78%) |
Apr 27, 2009 | 24.59 | 25.02 | 24.00 | 24.16 | 1,795,097 | -0.69(-2.76%) |
Apr 24, 2009 | 24.53 | 25.08 | 24.27 | 24.85 | 1,512,562 | +0.62(+2.57%) |
Apr 23, 2009 | 24.31 | 24.57 | 23.89 | 24.23 | 1,382,246 | +0.05(+0.21%) |
Apr 22, 2009 | 23.41 | 24.85 | 23.41 | 24.18 | 3,211,353 | +0.58(+2.48%) |
Apr 21, 2009 | 22.68 | 23.61 | 22.60 | 23.59 | 2,216,142 | +0.91(+4.02%) |
Apr 20, 2009 | 23.00 | 23.18 | 22.47 | 22.68 | 1,367,850 | -0.64(-2.75%) |
Apr 17, 2009 | 23.03 | 23.41 | 22.81 | 23.32 | 1,133,443 | +0.26(+1.11%) |
Apr 16, 2009 | 22.62 | 23.25 | 22.00 | 23.07 | 1,380,168 | +0.55(+2.42%) |
Apr 15, 2009 | 22.39 | 22.60 | 22.07 | 22.52 | 1,015,981 | +0.06(+0.29%) |
Apr 14, 2009 | 22.87 | 22.93 | 22.41 | 22.46 | 875,261 | -0.69(-2.97%) |
Apr 13, 2009 | 22.84 | 23.29 | 22.75 | 23.14 | 992,093 | +0.21(+0.90%) |
Apr 09, 2009 | 22.78 | 22.99 | 22.26 | 22.94 | 2,572,483 | +0.61(+2.73%) |
Apr 08, 2009 | 22.10 | 22.44 | 22.07 | 22.33 | 666,998 | +0.36(+1.64%) |
Apr 07, 2009 | 22.46 | 22.99 | 21.79 | 21.97 | 1,516,541 | -0.72(-3.17%) |
Apr 06, 2009 | 22.82 | 23.57 | 22.55 | 22.69 | 2,335,208 | -0.40(-1.75%) |
Apr 03, 2009 | 23.59 | 23.75 | 22.78 | 23.09 | 1,359,906 | -0.52(-2.20%) |
Apr 02, 2009 | 23.66 | 24.11 | 23.44 | 23.61 | 1,568,317 | +0.46(+1.97%) |
Apr 01, 2009 | 22.10 | 23.22 | 21.67 | 23.16 | 1,676,923 | +0.88(+3.95%) |
Mar 31, 2009 | 22.45 | 22.66 | 21.90 | 22.28 | 1,291,990 | +0.10(+0.43%) |
Mar 30, 2009 | 22.05 | 22.73 | 21.89 | 22.18 | 796,303 | -1.25(-5.34%) |
Mar 26, 2009 | 22.45 | 23.43 | 22.42 | 23.43 | 2,227,907 | +1.03(+4.58%) |
Mar 25, 2009 | 21.74 | 22.57 | 21.53 | 22.41 | 2,401,802 | +0.60(+2.74%) |
Mar 24, 2009 | 21.47 | 22.35 | 21.47 | 21.81 | 1,889,822 | +0.14(+0.65%) |
Mar 23, 2009 | 21.22 | 21.67 | 21.13 | 21.67 | 2,009,640 | +0.74(+3.53%) |
Mar 20, 2009 | 20.86 | 21.07 | 20.15 | 20.93 | 2,082,062 | +1.00(+4.99%) |
Mar 19, 2009 | 20.81 | 21.54 | 19.90 | 19.93 | 2,395,678 | -1.69(-7.84%) |
Mar 18, 2009 | 21.23 | 22.16 | 20.92 | 21.63 | 2,159,331 | +0.39(+1.81%) |
Mar 17, 2009 | 20.56 | 21.24 | 20.40 | 21.24 | 1,374,990 | +0.46(+2.19%) |
Mar 16, 2009 | 20.35 | 21.28 | 20.19 | 20.79 | 2,490,682 | +0.54(+2.66%) |
Mar 13, 2009 | 19.45 | 20.38 | 19.34 | 20.25 | 0 | +0.81(+4.16%) |
Mar 12, 2009 | 18.44 | 19.57 | 18.29 | 19.44 | 2,214,094 | +0.91(+4.92%) |
Mar 11, 2009 | 18.62 | 19.21 | 18.37 | 18.53 | 1,781,193 | +0.05(+0.28%) |
Mar 10, 2009 | 17.46 | 18.55 | 17.46 | 18.48 | 2,950,188 | +1.18(+6.83%) |
Mar 09, 2009 | 16.27 | 17.42 | 16.27 | 17.30 | 2,416,767 | +0.71(+4.30%) |
Mar 06, 2009 | 16.85 | 16.85 | 15.98 | 16.58 | 0 | +0.08(+0.47%) |
Mar 05, 2009 | 16.68 | 17.05 | 16.30 | 16.51 | 1,576,283 | -0.51(-3.02%) |
Mar 04, 2009 | 16.43 | 17.35 | 16.43 | 17.02 | 2,213,293 | +0.62(+3.76%) |