Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.46 | 22.56 | 21.41 | 22.51 | 8,361,106 | +0.66(+3.00%) |
May 28, 2009 | 21.36 | 22.48 | 21.10 | 21.86 | 7,154,829 | +0.18(+0.81%) |
May 27, 2009 | 21.87 | 22.22 | 21.64 | 21.68 | 5,329,581 | -0.29(-1.34%) |
May 26, 2009 | 21.17 | 22.23 | 20.92 | 21.98 | 6,401,144 | +0.53(+2.47%) |
May 22, 2009 | 21.61 | 21.90 | 21.05 | 21.45 | 4,637,163 | -0.11(-0.50%) |
May 21, 2009 | 20.96 | 21.79 | 20.94 | 21.55 | 6,832,010 | -0.07(-0.32%) |
May 20, 2009 | 21.69 | 22.75 | 21.53 | 21.62 | 10,163,566 | +0.01(+0.05%) |
May 19, 2009 | 20.90 | 21.98 | 20.08 | 21.61 | 8,080,765 | +0.53(+2.51%) |
May 18, 2009 | 20.59 | 21.27 | 20.58 | 21.08 | 6,968,118 | +0.49(+2.38%) |
May 15, 2009 | 19.54 | 21.16 | 19.54 | 20.59 | 14,823,577 | +0.93(+4.73%) |
May 14, 2009 | 19.12 | 20.03 | 19.03 | 19.66 | 7,931,254 | +0.59(+3.08%) |
May 13, 2009 | 19.36 | 19.61 | 19.08 | 19.08 | 7,184,056 | -0.62(-3.13%) |
May 12, 2009 | 19.83 | 20.12 | 19.35 | 19.69 | 6,442,495 | -0.06(-0.30%) |
May 11, 2009 | 19.38 | 20.22 | 19.25 | 19.75 | 6,634,093 | -0.01(-0.05%) |
May 08, 2009 | 19.15 | 19.89 | 19.05 | 19.76 | 6,977,593 | +0.71(+3.70%) |
May 07, 2009 | 19.79 | 19.96 | 18.97 | 19.06 | 7,944,098 | -0.84(-4.23%) |
May 06, 2009 | 21.19 | 21.56 | 19.46 | 19.90 | 15,235,295 | -1.04(-4.96%) |
May 05, 2009 | 21.13 | 21.54 | 20.57 | 20.94 | 12,085,359 | +0.34(+1.63%) |
May 04, 2009 | 19.73 | 20.80 | 19.64 | 20.60 | 9,558,509 | +1.02(+5.19%) |
May 01, 2009 | 19.93 | 20.24 | 19.09 | 19.59 | 10,135,079 | -0.34(-1.72%) |
Apr 30, 2009 | 20.26 | 20.68 | 19.85 | 19.93 | 9,585,081 | -0.10(-0.49%) |
Apr 29, 2009 | 20.17 | 20.69 | 19.83 | 20.03 | 8,531,928 | +0.13(+0.64%) |
Apr 28, 2009 | 19.19 | 20.78 | 19.18 | 19.90 | 13,838,575 | +0.34(+1.75%) |
Apr 27, 2009 | 19.14 | 19.92 | 18.92 | 19.56 | 6,792,844 | +0.00(+0.00%) |
Apr 24, 2009 | 19.09 | 19.70 | 18.62 | 19.56 | 6,366,708 | +0.57(+2.99%) |
Apr 23, 2009 | 18.89 | 19.08 | 18.17 | 18.99 | 5,718,444 | +0.14(+0.73%) |
Apr 22, 2009 | 18.45 | 19.72 | 18.40 | 18.85 | 9,612,572 | +0.06(+0.31%) |
Apr 21, 2009 | 17.68 | 18.89 | 17.63 | 18.79 | 10,340,525 | +1.40(+8.05%) |
Apr 20, 2009 | 17.73 | 18.23 | 17.12 | 17.39 | 7,840,723 | -0.84(-4.62%) |
Apr 17, 2009 | 18.55 | 18.55 | 17.73 | 18.23 | 11,707,463 | -0.37(-2.00%) |
Apr 16, 2009 | 19.36 | 19.47 | 18.11 | 18.61 | 10,814,707 | -0.16(-0.84%) |
Apr 15, 2009 | 18.25 | 19.00 | 18.22 | 18.76 | 7,951,947 | +0.38(+2.08%) |
Apr 14, 2009 | 18.94 | 19.21 | 18.29 | 18.38 | 6,236,984 | -0.64(-3.35%) |
Apr 13, 2009 | 19.68 | 19.69 | 18.75 | 19.02 | 4,534,878 | -0.26(-1.37%) |
Apr 09, 2009 | 19.69 | 19.90 | 18.99 | 19.28 | 7,247,086 | +0.07(+0.36%) |
Apr 08, 2009 | 18.95 | 19.44 | 18.65 | 19.21 | 7,539,853 | +0.44(+2.35%) |
Apr 07, 2009 | 19.06 | 19.37 | 18.62 | 18.77 | 6,729,734 | -0.51(-2.64%) |
Apr 06, 2009 | 20.06 | 20.17 | 18.79 | 19.28 | 7,349,124 | -0.99(-4.88%) |
Apr 03, 2009 | 18.86 | 20.46 | 18.86 | 20.27 | 8,142,122 | +1.22(+6.43%) |
Apr 02, 2009 | 18.09 | 19.64 | 18.09 | 19.05 | 7,420,987 | +1.04(+5.76%) |
Apr 01, 2009 | 17.28 | 18.31 | 17.19 | 18.01 | 5,046,178 | +0.20(+1.10%) |
Mar 31, 2009 | 17.77 | 18.19 | 17.41 | 17.81 | 5,803,133 | +0.01(+0.06%) |
Mar 30, 2009 | 17.95 | 18.07 | 17.32 | 17.80 | 5,008,303 | -1.29(-6.77%) |
Mar 26, 2009 | 18.81 | 19.34 | 18.60 | 19.10 | 7,020,749 | +0.50(+2.69%) |
Mar 25, 2009 | 19.05 | 19.34 | 17.96 | 18.60 | 7,647,619 | -0.16(-0.84%) |
Mar 24, 2009 | 19.04 | 19.33 | 18.74 | 18.75 | 3,582,227 | -0.49(-2.54%) |
Mar 23, 2009 | 18.56 | 19.37 | 17.92 | 19.24 | 5,563,011 | +1.40(+7.85%) |
Mar 20, 2009 | 18.07 | 18.86 | 17.70 | 17.84 | 5,566,048 | -0.71(-3.80%) |
Mar 19, 2009 | 18.60 | 19.03 | 18.09 | 18.55 | 8,091,302 | +0.15(+0.80%) |
Mar 18, 2009 | 18.01 | 18.67 | 17.28 | 18.40 | 10,039,311 | +0.40(+2.23%) |
Mar 17, 2009 | 16.95 | 18.02 | 16.95 | 18.00 | 5,836,741 | +1.05(+6.18%) |
Mar 16, 2009 | 17.43 | 17.69 | 16.95 | 16.95 | 4,055,837 | -0.44(-2.53%) |
Mar 13, 2009 | 17.27 | 17.58 | 16.97 | 17.39 | 3,894,068 | -0.23(-1.33%) |
Mar 12, 2009 | 16.90 | 17.68 | 16.78 | 17.63 | 6,701,152 | +0.48(+2.80%) |
Mar 11, 2009 | 16.47 | 17.29 | 16.23 | 17.15 | 6,316,233 | +0.76(+4.66%) |
Mar 10, 2009 | 15.85 | 16.43 | 15.41 | 16.38 | 5,507,220 | +1.01(+6.56%) |
Mar 09, 2009 | 14.81 | 15.69 | 14.76 | 15.38 | 6,356,879 | +0.38(+2.55%) |
Mar 06, 2009 | 14.78 | 15.29 | 14.45 | 14.99 | 9,735,089 | +0.02(+0.13%) |
Mar 05, 2009 | 15.20 | 15.59 | 14.83 | 14.97 | 6,693,713 | -0.63(-4.02%) |
Mar 04, 2009 | 14.75 | 15.92 | 14.64 | 15.60 | 7,758,437 | +0.58(+3.85%) |