Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.50 | 23.50 | 23.07 | 23.35 | 2,123,808 | +0.05(+0.21%) |
May 28, 2009 | 22.72 | 23.35 | 22.72 | 23.30 | 2,443,142 | +0.38(+1.66%) |
May 27, 2009 | 23.64 | 23.65 | 22.80 | 22.92 | 3,781,492 | -0.87(-3.66%) |
May 26, 2009 | 23.33 | 24.18 | 23.26 | 23.79 | 2,755,602 | +0.18(+0.76%) |
May 22, 2009 | 23.75 | 23.87 | 23.44 | 23.61 | 1,321,091 | -0.12(-0.51%) |
May 21, 2009 | 23.71 | 24.05 | 23.40 | 23.73 | 2,024,105 | -0.20(-0.84%) |
May 20, 2009 | 23.81 | 24.20 | 23.60 | 23.93 | 3,196,076 | +0.28(+1.18%) |
May 19, 2009 | 23.10 | 23.82 | 22.82 | 23.65 | 3,057,882 | +0.52(+2.25%) |
May 18, 2009 | 22.67 | 23.16 | 22.47 | 23.13 | 3,749,872 | +0.82(+3.68%) |
May 15, 2009 | 22.30 | 22.53 | 22.08 | 22.31 | 1,254,548 | -0.02(-0.09%) |
May 14, 2009 | 22.11 | 22.50 | 22.00 | 22.33 | 1,731,637 | +0.38(+1.73%) |
May 13, 2009 | 22.10 | 22.24 | 21.78 | 21.95 | 1,905,692 | -0.23(-1.04%) |
May 12, 2009 | 23.10 | 23.10 | 21.97 | 22.18 | 3,319,054 | -0.69(-3.02%) |
May 11, 2009 | 22.28 | 23.19 | 22.25 | 22.87 | 2,115,333 | +0.49(+2.19%) |
May 08, 2009 | 22.68 | 22.85 | 22.28 | 22.38 | 1,833,914 | -0.08(-0.36%) |
May 07, 2009 | 23.14 | 23.23 | 22.20 | 22.46 | 3,971,720 | -0.33(-1.45%) |
May 06, 2009 | 23.96 | 24.05 | 22.65 | 22.79 | 4,966,970 | -1.03(-4.32%) |
May 05, 2009 | 23.83 | 24.04 | 23.55 | 23.82 | 3,951,093 | -0.03(-0.13%) |
May 04, 2009 | 23.73 | 24.02 | 23.51 | 23.85 | 3,015,048 | +0.22(+0.93%) |
May 01, 2009 | 23.09 | 23.63 | 23.01 | 23.63 | 2,589,734 | +0.46(+1.99%) |
Apr 30, 2009 | 23.00 | 23.54 | 22.93 | 23.17 | 4,623,327 | +0.24(+1.05%) |
Apr 29, 2009 | 23.37 | 23.63 | 22.84 | 22.93 | 3,867,831 | -0.34(-1.46%) |
Apr 28, 2009 | 23.42 | 23.61 | 22.86 | 23.27 | 4,236,476 | -0.32(-1.36%) |
Apr 27, 2009 | 24.12 | 24.38 | 23.26 | 23.59 | 6,981,139 | -1.59(-6.31%) |
Apr 24, 2009 | 24.89 | 25.44 | 24.51 | 25.18 | 4,282,732 | +0.43(+1.74%) |
Apr 23, 2009 | 25.08 | 25.08 | 24.44 | 24.75 | 2,468,723 | -0.18(-0.72%) |
Apr 22, 2009 | 24.70 | 25.35 | 24.45 | 24.93 | 2,611,292 | +0.00(+0.00%) |
Apr 21, 2009 | 24.44 | 25.10 | 24.44 | 24.93 | 3,121,532 | +0.28(+1.14%) |
Apr 20, 2009 | 24.48 | 25.05 | 24.31 | 24.65 | 3,284,060 | -0.07(-0.28%) |
Apr 17, 2009 | 24.40 | 24.85 | 24.07 | 24.72 | 3,717,861 | +0.28(+1.15%) |
Apr 16, 2009 | 24.44 | 24.50 | 24.01 | 24.44 | 2,950,623 | +0.27(+1.12%) |
Apr 15, 2009 | 24.50 | 24.51 | 23.92 | 24.17 | 2,245,256 | -0.15(-0.62%) |
Apr 14, 2009 | 24.05 | 24.77 | 23.84 | 24.32 | 5,382,210 | +0.27(+1.12%) |
Apr 13, 2009 | 24.19 | 24.19 | 23.62 | 24.05 | 2,381,365 | -0.20(-0.82%) |
Apr 09, 2009 | 23.84 | 24.28 | 23.78 | 24.25 | 3,343,821 | +0.58(+2.45%) |
Apr 08, 2009 | 23.20 | 23.88 | 23.20 | 23.67 | 2,896,359 | +0.67(+2.91%) |
Apr 07, 2009 | 22.87 | 23.48 | 22.77 | 23.00 | 3,156,128 | -0.22(-0.95%) |
Apr 06, 2009 | 22.72 | 23.27 | 22.28 | 23.22 | 3,214,139 | +0.51(+2.25%) |
Apr 03, 2009 | 22.62 | 22.79 | 22.41 | 22.71 | 2,198,302 | -0.06(-0.26%) |
Apr 02, 2009 | 22.57 | 23.18 | 22.25 | 22.77 | 3,615,131 | +0.62(+2.80%) |
Apr 01, 2009 | 22.35 | 22.50 | 21.93 | 22.15 | 3,473,317 | -0.06(-0.27%) |
Mar 31, 2009 | 22.00 | 22.70 | 21.84 | 22.21 | 3,722,607 | +0.53(+2.44%) |
Mar 30, 2009 | 21.47 | 21.95 | 21.37 | 21.68 | 3,849,693 | -1.28(-5.57%) |
Mar 26, 2009 | 21.82 | 23.18 | 21.82 | 22.96 | 6,374,606 | +1.29(+5.95%) |
Mar 25, 2009 | 21.62 | 21.99 | 21.10 | 21.67 | 3,309,785 | +0.13(+0.60%) |
Mar 24, 2009 | 21.73 | 21.73 | 20.97 | 21.54 | 2,240,119 | -0.22(-1.01%) |
Mar 23, 2009 | 21.55 | 21.76 | 21.09 | 21.76 | 2,022,775 | +0.77(+3.67%) |
Mar 20, 2009 | 21.27 | 21.43 | 20.92 | 20.99 | 2,497,878 | -0.11(-0.52%) |
Mar 19, 2009 | 21.02 | 21.99 | 20.85 | 21.10 | 2,698,693 | -0.30(-1.40%) |
Mar 18, 2009 | 20.90 | 21.94 | 20.90 | 21.40 | 3,243,147 | -0.13(-0.60%) |
Mar 17, 2009 | 21.24 | 21.53 | 20.98 | 21.53 | 2,675,824 | +0.41(+1.94%) |
Mar 16, 2009 | 21.76 | 21.92 | 21.12 | 21.12 | 2,601,749 | -0.33(-1.54%) |
Mar 13, 2009 | 21.23 | 21.61 | 21.12 | 21.45 | 3,600,261 | -0.03(-0.14%) |
Mar 12, 2009 | 20.62 | 21.60 | 20.32 | 21.48 | 2,944,110 | +0.76(+3.67%) |
Mar 11, 2009 | 20.91 | 21.16 | 20.45 | 20.72 | 2,846,731 | -0.17(-0.81%) |
Mar 10, 2009 | 20.83 | 21.17 | 20.33 | 20.89 | 3,031,749 | +0.79(+3.93%) |
Mar 09, 2009 | 20.83 | 21.26 | 20.00 | 20.10 | 3,371,864 | -0.94(-4.47%) |
Mar 06, 2009 | 21.46 | 21.73 | 20.75 | 21.04 | 2,576,775 | -0.20(-0.94%) |
Mar 05, 2009 | 21.53 | 22.11 | 21.11 | 21.24 | 3,140,113 | -0.58(-2.66%) |
Mar 04, 2009 | 21.90 | 22.12 | 21.73 | 21.82 | 2,741,455 | +0.46(+2.15%) |