Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.70 | 19.83 | 19.33 | 19.64 | 6,269,009 | +0.01(+0.05%) |
May 28, 2009 | 19.56 | 19.82 | 19.28 | 19.63 | 3,864,211 | +0.27(+1.40%) |
May 27, 2009 | 19.75 | 19.78 | 19.30 | 19.36 | 5,907,941 | -0.34(-1.72%) |
May 26, 2009 | 19.25 | 19.85 | 19.07 | 19.70 | 7,680,374 | +0.47(+2.43%) |
May 22, 2009 | 19.34 | 19.53 | 19.21 | 19.23 | 5,476,665 | -0.10(-0.51%) |
May 21, 2009 | 19.23 | 19.54 | 19.18 | 19.33 | 9,568,510 | -0.09(-0.46%) |
May 20, 2009 | 19.67 | 19.67 | 19.31 | 19.42 | 8,455,572 | +0.02(+0.11%) |
May 19, 2009 | 18.95 | 19.54 | 18.95 | 19.40 | 8,831,094 | +0.42(+2.22%) |
May 18, 2009 | 19.13 | 19.13 | 18.84 | 18.98 | 10,602,036 | +0.02(+0.11%) |
May 15, 2009 | 20.97 | 19.10 | 18.33 | 18.96 | 23,661,856 | -2.01(-9.59%) |
May 14, 2009 | 21.45 | 21.53 | 20.86 | 20.97 | 6,315,265 | -0.40(-1.87%) |
May 13, 2009 | 21.69 | 22.06 | 21.35 | 21.37 | 3,861,510 | -0.56(-2.54%) |
May 12, 2009 | 21.81 | 21.98 | 21.52 | 21.93 | 3,120,506 | +0.27(+1.22%) |
May 11, 2009 | 21.87 | 21.98 | 21.48 | 21.66 | 4,276,023 | -0.42(-1.91%) |
May 08, 2009 | 22.00 | 22.50 | 21.43 | 22.08 | 4,947,805 | +0.33(+1.53%) |
May 07, 2009 | 21.56 | 22.01 | 21.38 | 21.75 | 7,109,109 | +0.19(+0.89%) |
May 06, 2009 | 21.90 | 22.04 | 21.17 | 21.56 | 8,628,131 | -0.28(-1.29%) |
May 05, 2009 | 22.15 | 22.18 | 21.65 | 21.84 | 4,910,135 | -0.49(-2.19%) |
May 04, 2009 | 22.35 | 22.39 | 21.73 | 22.33 | 4,029,164 | +0.30(+1.34%) |
May 01, 2009 | 21.31 | 22.04 | 21.25 | 22.03 | 4,630,379 | +0.77(+3.62%) |
Apr 30, 2009 | 21.25 | 21.48 | 20.90 | 21.26 | 7,364,854 | +0.21(+1.01%) |
Apr 29, 2009 | 20.94 | 21.05 | 20.78 | 21.05 | 2,895,374 | +0.20(+0.97%) |
Apr 28, 2009 | 20.91 | 21.04 | 20.67 | 20.85 | 2,577,322 | -0.21(-1.01%) |
Apr 27, 2009 | 20.72 | 21.14 | 20.59 | 21.06 | 4,318,160 | +0.24(+1.17%) |
Apr 24, 2009 | 20.99 | 20.99 | 20.62 | 20.81 | 3,780,816 | +0.03(+0.15%) |
Apr 23, 2009 | 20.41 | 20.84 | 20.33 | 20.78 | 3,592,169 | +0.31(+1.52%) |
Apr 22, 2009 | 20.23 | 20.84 | 20.01 | 20.47 | 4,732,813 | +0.02(+0.08%) |
Apr 21, 2009 | 20.23 | 20.71 | 20.23 | 20.46 | 3,380,918 | +0.18(+0.90%) |
Apr 20, 2009 | 20.72 | 20.72 | 20.23 | 20.27 | 2,992,264 | -0.60(-2.89%) |
Apr 17, 2009 | 21.02 | 21.14 | 20.76 | 20.88 | 3,895,154 | -0.14(-0.64%) |
Apr 16, 2009 | 20.72 | 21.06 | 20.32 | 21.01 | 4,799,966 | +0.44(+2.12%) |
Apr 15, 2009 | 20.13 | 20.61 | 20.05 | 20.57 | 3,771,365 | +0.52(+2.59%) |
Apr 14, 2009 | 20.43 | 20.55 | 20.04 | 20.05 | 3,267,903 | -0.51(-2.50%) |
Apr 13, 2009 | 20.79 | 20.79 | 20.45 | 20.57 | 1,856,848 | -0.33(-1.59%) |
Apr 09, 2009 | 21.14 | 21.32 | 20.63 | 20.90 | 5,063,775 | +0.16(+0.75%) |
Apr 08, 2009 | 20.04 | 20.78 | 19.91 | 20.75 | 4,989,994 | +0.74(+3.72%) |
Apr 07, 2009 | 19.86 | 20.23 | 19.60 | 20.00 | 4,593,532 | -0.08(-0.39%) |
Apr 06, 2009 | 20.29 | 20.57 | 19.97 | 20.08 | 3,862,129 | -0.42(-2.05%) |
Apr 03, 2009 | 20.57 | 20.77 | 20.30 | 20.50 | 3,138,811 | -0.02(-0.08%) |
Apr 02, 2009 | 20.52 | 20.83 | 20.18 | 20.52 | 6,650,047 | +0.37(+1.83%) |
Apr 01, 2009 | 19.78 | 20.26 | 19.78 | 20.15 | 4,729,541 | +0.08(+0.41%) |
Mar 31, 2009 | 20.27 | 20.46 | 19.80 | 20.07 | 6,330,708 | -0.09(-0.44%) |
Mar 30, 2009 | 20.55 | 20.69 | 19.85 | 20.15 | 4,139,452 | -1.09(-5.11%) |
Mar 26, 2009 | 20.89 | 21.29 | 20.56 | 21.24 | 4,640,792 | +0.56(+2.69%) |
Mar 25, 2009 | 20.53 | 21.08 | 20.38 | 20.68 | 4,496,888 | +0.22(+1.09%) |
Mar 24, 2009 | 20.86 | 20.93 | 20.44 | 20.46 | 5,258,283 | -0.43(-2.07%) |
Mar 23, 2009 | 20.29 | 20.94 | 20.28 | 20.89 | 6,615,293 | +0.28(+1.36%) |
Mar 20, 2009 | 20.11 | 20.95 | 20.11 | 20.61 | 8,383,959 | +0.53(+2.61%) |
Mar 19, 2009 | 20.11 | 20.16 | 19.53 | 20.09 | 4,759,514 | +0.15(+0.73%) |
Mar 18, 2009 | 19.38 | 20.19 | 18.84 | 19.94 | 4,352,054 | +0.40(+2.02%) |
Mar 17, 2009 | 19.24 | 19.55 | 19.03 | 19.55 | 4,381,821 | +0.20(+1.05%) |
Mar 16, 2009 | 18.78 | 19.81 | 18.67 | 19.34 | 4,320,043 | +0.74(+3.97%) |
Mar 13, 2009 | 19.31 | 19.41 | 18.52 | 18.60 | 0 | -0.59(-3.06%) |
Mar 12, 2009 | 19.26 | 19.29 | 18.74 | 19.19 | 3,970,398 | -0.14(-0.73%) |
Mar 11, 2009 | 19.80 | 19.91 | 19.23 | 19.33 | 3,710,779 | -0.36(-1.82%) |
Mar 10, 2009 | 19.61 | 20.24 | 19.44 | 19.69 | 4,496,252 | +0.43(+2.24%) |
Mar 09, 2009 | 19.37 | 19.47 | 18.89 | 19.26 | 6,538,518 | -0.25(-1.31%) |
Mar 06, 2009 | 19.70 | 20.24 | 19.00 | 19.51 | 0 | -0.04(-0.19%) |
Mar 05, 2009 | 20.34 | 20.34 | 19.36 | 19.55 | 4,550,310 | -1.17(-5.64%) |
Mar 04, 2009 | 20.90 | 21.06 | 20.55 | 20.72 | 5,083,683 | -0.41(-1.92%) |