Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.49 | 21.58 | 21.21 | 21.55 | 7,493,054 | +0.12(+0.57%) |
May 28, 2009 | 21.53 | 21.72 | 21.13 | 21.43 | 5,195,958 | -0.10(-0.46%) |
May 27, 2009 | 21.85 | 22.00 | 21.47 | 21.53 | 6,115,392 | -0.35(-1.62%) |
May 26, 2009 | 21.05 | 21.96 | 20.96 | 21.88 | 5,241,651 | +0.74(+3.48%) |
May 22, 2009 | 21.08 | 21.36 | 21.00 | 21.15 | 4,023,842 | +0.08(+0.37%) |
May 21, 2009 | 21.25 | 21.44 | 20.72 | 21.07 | 7,255,715 | -0.49(-2.27%) |
May 20, 2009 | 21.62 | 21.95 | 21.43 | 21.56 | 7,343,422 | +0.15(+0.68%) |
May 19, 2009 | 21.11 | 21.61 | 21.00 | 21.41 | 5,887,996 | +0.20(+0.96%) |
May 18, 2009 | 20.87 | 21.21 | 20.72 | 21.21 | 5,942,086 | +0.55(+2.68%) |
May 15, 2009 | 20.76 | 20.95 | 20.57 | 20.66 | 5,265,271 | -0.10(-0.48%) |
May 14, 2009 | 20.80 | 21.01 | 20.70 | 20.76 | 4,746,754 | -0.09(-0.41%) |
May 13, 2009 | 21.14 | 21.14 | 20.65 | 20.84 | 4,657,762 | -0.62(-2.90%) |
May 12, 2009 | 21.62 | 21.69 | 21.13 | 21.46 | 4,789,267 | -0.11(-0.53%) |
May 11, 2009 | 21.82 | 21.83 | 21.46 | 21.58 | 4,260,275 | -0.34(-1.56%) |
May 08, 2009 | 21.90 | 22.14 | 21.60 | 21.92 | 5,503,663 | +0.14(+0.62%) |
May 07, 2009 | 22.43 | 22.43 | 21.58 | 21.78 | 6,212,115 | -0.41(-1.85%) |
May 06, 2009 | 22.40 | 22.41 | 21.86 | 22.20 | 6,242,313 | -0.06(-0.29%) |
May 05, 2009 | 21.87 | 22.30 | 21.75 | 22.26 | 6,960,915 | +0.35(+1.61%) |
May 04, 2009 | 21.73 | 21.91 | 21.72 | 21.91 | 6,390,268 | +0.77(+3.63%) |
May 01, 2009 | 20.85 | 21.27 | 20.58 | 21.14 | 5,776,470 | +0.27(+1.28%) |
Apr 30, 2009 | 21.13 | 21.36 | 20.65 | 20.87 | 9,055,601 | -0.20(-0.95%) |
Apr 29, 2009 | 20.73 | 21.23 | 20.68 | 21.07 | 4,984,013 | +0.54(+2.61%) |
Apr 28, 2009 | 20.60 | 20.80 | 20.42 | 20.53 | 6,330,728 | -0.36(-1.71%) |
Apr 27, 2009 | 21.21 | 21.31 | 20.74 | 20.89 | 8,137,184 | -0.69(-3.19%) |
Apr 24, 2009 | 20.87 | 21.71 | 20.75 | 21.58 | 10,932,574 | +0.85(+4.12%) |
Apr 23, 2009 | 19.73 | 20.80 | 19.73 | 20.73 | 13,401,990 | +1.07(+5.45%) |
Apr 22, 2009 | 19.28 | 20.16 | 19.16 | 19.66 | 7,341,996 | +0.25(+1.29%) |
Apr 21, 2009 | 18.86 | 19.46 | 18.86 | 19.41 | 5,889,813 | +0.41(+2.16%) |
Apr 20, 2009 | 19.43 | 19.52 | 18.91 | 19.00 | 5,473,606 | -0.70(-3.57%) |
Apr 17, 2009 | 19.69 | 19.77 | 19.36 | 19.70 | 8,239,457 | +0.09(+0.46%) |
Apr 16, 2009 | 19.21 | 19.69 | 19.04 | 19.61 | 10,478,492 | +0.49(+2.54%) |
Apr 15, 2009 | 19.26 | 19.47 | 19.01 | 19.12 | 7,661,798 | -0.31(-1.60%) |
Apr 14, 2009 | 19.66 | 19.80 | 19.36 | 19.43 | 6,742,731 | -0.45(-2.26%) |
Apr 13, 2009 | 20.00 | 20.03 | 19.62 | 19.88 | 6,038,177 | -0.32(-1.59%) |
Apr 09, 2009 | 19.60 | 20.30 | 19.51 | 20.21 | 8,309,019 | +1.30(+6.90%) |
Apr 08, 2009 | 18.86 | 19.06 | 18.71 | 18.90 | 5,263,299 | +0.05(+0.25%) |
Apr 07, 2009 | 19.21 | 19.22 | 18.82 | 18.86 | 5,846,069 | -0.45(-2.31%) |
Apr 06, 2009 | 19.00 | 19.35 | 18.95 | 19.30 | 6,365,635 | +0.07(+0.39%) |
Apr 03, 2009 | 19.22 | 19.33 | 19.05 | 19.23 | 6,282,221 | -0.35(-1.79%) |
Apr 02, 2009 | 19.21 | 19.80 | 19.08 | 19.58 | 10,545,086 | +0.82(+4.40%) |
Apr 01, 2009 | 18.58 | 18.90 | 18.28 | 18.75 | 13,966,558 | -0.61(-3.15%) |
Mar 31, 2009 | 19.69 | 19.73 | 19.13 | 19.36 | 7,469,343 | +0.13(+0.69%) |
Mar 30, 2009 | 19.43 | 19.51 | 19.07 | 19.23 | 6,771,041 | -0.92(-4.57%) |
Mar 26, 2009 | 20.15 | 20.24 | 19.75 | 20.15 | 10,648,446 | +0.30(+1.53%) |
Mar 25, 2009 | 19.71 | 20.32 | 19.39 | 19.85 | 6,620,406 | +0.15(+0.78%) |
Mar 24, 2009 | 19.86 | 19.99 | 19.58 | 19.70 | 5,892,190 | -0.37(-1.83%) |
Mar 23, 2009 | 19.65 | 20.11 | 19.57 | 20.06 | 10,617,258 | +0.92(+4.81%) |
Mar 20, 2009 | 19.65 | 19.75 | 18.99 | 19.14 | 9,107,228 | -0.50(-2.55%) |
Mar 19, 2009 | 20.17 | 20.30 | 19.51 | 19.64 | 13,186,713 | -0.35(-1.77%) |
Mar 18, 2009 | 20.11 | 20.28 | 19.41 | 20.00 | 14,621,177 | +0.26(+1.32%) |
Mar 17, 2009 | 19.12 | 19.73 | 19.02 | 19.73 | 6,638,481 | +0.44(+2.26%) |
Mar 16, 2009 | 19.20 | 19.71 | 19.20 | 19.30 | 9,729,088 | -0.02(-0.13%) |
Mar 13, 2009 | 19.43 | 19.49 | 19.05 | 19.32 | 0 | -0.11(-0.57%) |
Mar 12, 2009 | 18.55 | 19.52 | 18.43 | 19.43 | 13,981,203 | +0.82(+4.41%) |
Mar 11, 2009 | 18.20 | 18.76 | 18.10 | 18.61 | 11,865,572 | +0.36(+1.98%) |
Mar 10, 2009 | 17.50 | 18.27 | 17.37 | 18.25 | 14,845,832 | +1.10(+6.41%) |
Mar 09, 2009 | 17.34 | 17.56 | 17.05 | 17.15 | 10,013,510 | -0.46(-2.60%) |
Mar 06, 2009 | 17.89 | 18.13 | 17.21 | 17.61 | 0 | -0.14(-0.78%) |
Mar 05, 2009 | 18.12 | 18.62 | 17.61 | 17.75 | 10,123,428 | -0.81(-4.37%) |
Mar 04, 2009 | 17.96 | 18.94 | 17.96 | 18.56 | 11,583,695 | +1.12(+6.45%) |