Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.92 | 22.31 | 21.80 | 22.24 | 2,180,785 | +0.25(+1.12%) |
May 28, 2009 | 22.15 | 22.46 | 21.64 | 21.99 | 1,616,368 | -0.16(-0.73%) |
May 27, 2009 | 22.83 | 22.83 | 22.05 | 22.16 | 1,693,627 | -0.71(-3.09%) |
May 26, 2009 | 22.23 | 23.04 | 22.11 | 22.86 | 1,004,634 | +0.44(+1.97%) |
May 22, 2009 | 22.34 | 22.57 | 22.12 | 22.42 | 1,249,552 | +0.11(+0.49%) |
May 21, 2009 | 22.46 | 22.46 | 21.92 | 22.31 | 1,627,016 | -0.30(-1.35%) |
May 20, 2009 | 23.71 | 23.85 | 22.60 | 22.62 | 3,026,958 | -0.73(-3.14%) |
May 19, 2009 | 23.67 | 23.90 | 23.23 | 23.35 | 2,139,571 | +0.21(+0.92%) |
May 18, 2009 | 22.84 | 23.42 | 22.84 | 23.14 | 2,247,115 | +0.49(+2.15%) |
May 15, 2009 | 22.38 | 23.05 | 22.18 | 22.65 | 1,800,778 | +0.30(+1.33%) |
May 14, 2009 | 22.01 | 22.55 | 21.72 | 22.35 | 1,791,129 | +0.42(+1.89%) |
May 13, 2009 | 21.30 | 22.21 | 21.04 | 21.94 | 4,448,574 | +0.84(+3.96%) |
May 12, 2009 | 20.98 | 21.30 | 20.66 | 21.10 | 1,304,138 | +0.16(+0.77%) |
May 11, 2009 | 20.78 | 21.29 | 20.63 | 20.94 | 1,653,211 | -0.05(-0.25%) |
May 08, 2009 | 20.50 | 21.40 | 20.37 | 20.99 | 2,513,596 | +1.18(+5.96%) |
May 07, 2009 | 20.39 | 20.57 | 19.77 | 19.81 | 2,863,235 | -0.34(-1.70%) |
May 06, 2009 | 21.81 | 21.81 | 19.78 | 20.15 | 2,996,304 | -1.27(-5.93%) |
May 05, 2009 | 21.40 | 21.54 | 21.04 | 21.42 | 1,567,697 | +0.08(+0.36%) |
May 04, 2009 | 22.31 | 22.36 | 21.09 | 21.35 | 2,677,881 | +0.00(+0.00%) |
May 01, 2009 | 21.88 | 21.90 | 21.21 | 21.35 | 1,553,864 | -0.55(-2.52%) |
Apr 30, 2009 | 21.90 | 22.57 | 21.61 | 21.90 | 1,981,086 | +0.25(+1.14%) |
Apr 29, 2009 | 22.14 | 22.18 | 21.42 | 21.65 | 2,839,077 | -0.37(-1.68%) |
Apr 28, 2009 | 22.25 | 22.92 | 21.27 | 22.02 | 6,597,810 | -2.39(-9.78%) |
Apr 27, 2009 | 24.84 | 25.27 | 24.24 | 24.41 | 1,777,264 | -0.69(-2.76%) |
Apr 24, 2009 | 24.78 | 25.33 | 24.52 | 25.10 | 1,497,537 | +0.63(+2.57%) |
Apr 23, 2009 | 24.55 | 24.82 | 24.13 | 24.47 | 1,368,515 | +0.05(+0.21%) |
Apr 22, 2009 | 23.65 | 25.10 | 23.65 | 24.42 | 3,179,452 | +0.59(+2.48%) |
Apr 21, 2009 | 22.90 | 23.84 | 22.83 | 23.83 | 2,194,128 | +0.92(+4.02%) |
Apr 20, 2009 | 23.23 | 23.41 | 22.70 | 22.91 | 1,354,262 | -0.65(-2.75%) |
Apr 17, 2009 | 23.27 | 23.64 | 23.04 | 23.56 | 1,122,183 | +0.26(+1.11%) |
Apr 16, 2009 | 22.84 | 23.48 | 22.22 | 23.30 | 1,366,458 | +0.55(+2.42%) |
Apr 15, 2009 | 22.61 | 22.82 | 22.29 | 22.75 | 1,005,889 | +0.06(+0.29%) |
Apr 14, 2009 | 23.10 | 23.16 | 22.64 | 22.68 | 866,566 | -0.69(-2.97%) |
Apr 13, 2009 | 23.07 | 23.52 | 22.97 | 23.38 | 982,238 | +0.21(+0.90%) |
Apr 09, 2009 | 23.01 | 23.22 | 22.49 | 23.17 | 2,546,928 | +0.62(+2.73%) |
Apr 08, 2009 | 22.33 | 22.66 | 22.29 | 22.55 | 660,372 | +0.36(+1.64%) |
Apr 07, 2009 | 22.69 | 23.22 | 22.01 | 22.19 | 1,501,476 | -0.73(-3.17%) |
Apr 06, 2009 | 23.05 | 23.80 | 22.78 | 22.92 | 2,312,011 | -0.41(-1.75%) |
Apr 03, 2009 | 23.83 | 23.99 | 23.01 | 23.32 | 1,346,397 | -0.53(-2.20%) |
Apr 02, 2009 | 23.90 | 24.36 | 23.67 | 23.85 | 1,552,738 | +0.46(+1.97%) |
Apr 01, 2009 | 22.33 | 23.45 | 21.89 | 23.39 | 1,660,265 | +0.89(+3.95%) |
Mar 31, 2009 | 22.68 | 22.89 | 22.12 | 22.50 | 1,279,156 | +0.10(+0.43%) |
Mar 30, 2009 | 22.27 | 22.96 | 22.11 | 22.40 | 788,393 | -1.26(-5.34%) |
Mar 26, 2009 | 22.68 | 23.67 | 22.64 | 23.67 | 2,205,776 | +1.04(+4.58%) |
Mar 25, 2009 | 21.96 | 22.80 | 21.74 | 22.63 | 2,377,944 | +0.60(+2.74%) |
Mar 24, 2009 | 21.68 | 22.57 | 21.68 | 22.03 | 1,871,049 | +0.14(+0.65%) |
Mar 23, 2009 | 21.43 | 21.89 | 21.34 | 21.88 | 1,989,677 | +0.75(+3.53%) |
Mar 20, 2009 | 21.07 | 21.28 | 20.35 | 21.14 | 2,061,379 | +1.01(+4.99%) |
Mar 19, 2009 | 21.02 | 21.75 | 20.10 | 20.13 | 2,371,880 | -1.71(-7.84%) |
Mar 18, 2009 | 21.44 | 22.38 | 21.13 | 21.85 | 2,137,881 | +0.39(+1.81%) |
Mar 17, 2009 | 20.77 | 21.46 | 20.61 | 21.46 | 1,361,331 | +0.46(+2.19%) |
Mar 16, 2009 | 20.56 | 21.50 | 20.39 | 21.00 | 2,465,941 | +0.54(+2.66%) |
Mar 13, 2009 | 19.65 | 20.59 | 19.54 | 20.45 | 0 | +0.82(+4.16%) |
Mar 12, 2009 | 18.63 | 19.76 | 18.47 | 19.63 | 2,192,100 | +0.92(+4.92%) |
Mar 11, 2009 | 18.80 | 19.40 | 18.55 | 18.71 | 1,763,499 | +0.05(+0.28%) |
Mar 10, 2009 | 17.64 | 18.74 | 17.64 | 18.66 | 2,920,882 | +1.19(+6.83%) |
Mar 09, 2009 | 16.43 | 17.59 | 16.43 | 17.47 | 2,392,759 | +0.72(+4.30%) |
Mar 06, 2009 | 17.02 | 17.02 | 16.14 | 16.75 | 0 | +0.08(+0.47%) |
Mar 05, 2009 | 16.85 | 17.22 | 16.46 | 16.67 | 1,560,625 | -0.52(-3.02%) |
Mar 04, 2009 | 16.60 | 17.52 | 16.60 | 17.19 | 2,191,307 | +0.62(+3.76%) |