Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 24.36 | 24.53 | 23.83 | 24.30 | 7,033,957 | -0.02(-0.07%) |
May 28, 2009 | 23.67 | 24.84 | 23.63 | 24.32 | 6,398,132 | +0.77(+3.28%) |
May 27, 2009 | 23.36 | 23.86 | 22.98 | 23.55 | 4,366,783 | +0.21(+0.89%) |
May 26, 2009 | 22.49 | 23.52 | 22.06 | 23.34 | 4,399,727 | +0.82(+3.63%) |
May 22, 2009 | 23.04 | 23.08 | 22.33 | 22.52 | 2,551,423 | -0.25(-1.08%) |
May 21, 2009 | 23.05 | 23.80 | 22.51 | 22.77 | 3,333,062 | -0.58(-2.49%) |
May 20, 2009 | 23.37 | 24.06 | 22.96 | 23.35 | 4,772,861 | +0.49(+2.14%) |
May 19, 2009 | 23.30 | 23.93 | 22.79 | 22.86 | 6,983,232 | -0.64(-2.74%) |
May 18, 2009 | 23.58 | 23.67 | 22.71 | 23.50 | 6,760,260 | +0.13(+0.54%) |
May 15, 2009 | 23.99 | 24.46 | 23.31 | 23.37 | 6,404,602 | -0.73(-3.01%) |
May 14, 2009 | 24.07 | 24.36 | 23.50 | 24.10 | 5,696,087 | +0.04(+0.15%) |
May 13, 2009 | 23.58 | 24.48 | 23.00 | 24.06 | 7,017,808 | +0.24(+0.99%) |
May 12, 2009 | 23.85 | 24.11 | 23.04 | 23.83 | 6,582,970 | +0.18(+0.77%) |
May 11, 2009 | 24.47 | 25.05 | 23.56 | 23.65 | 6,782,347 | -1.51(-5.99%) |
May 08, 2009 | 24.95 | 25.55 | 24.53 | 25.15 | 8,919,990 | +1.10(+4.58%) |
May 07, 2009 | 21.92 | 24.63 | 21.87 | 24.05 | 13,721,052 | +2.50(+11.60%) |
May 06, 2009 | 22.23 | 22.38 | 21.14 | 21.55 | 9,219,724 | -0.58(-2.62%) |
May 05, 2009 | 20.93 | 22.27 | 20.86 | 22.13 | 7,938,699 | +1.16(+5.54%) |
May 04, 2009 | 20.76 | 20.97 | 20.68 | 20.97 | 7,719,863 | +0.83(+4.10%) |
May 01, 2009 | 20.14 | 20.33 | 19.86 | 20.14 | 6,369,324 | +0.17(+0.86%) |
Apr 30, 2009 | 20.16 | 21.07 | 19.88 | 19.97 | 13,517,964 | +0.12(+0.59%) |
Apr 29, 2009 | 20.82 | 21.42 | 19.55 | 19.85 | 26,270,812 | -2.29(-10.33%) |
Apr 28, 2009 | 21.69 | 22.85 | 21.48 | 22.14 | 7,713,474 | +0.42(+1.92%) |
Apr 27, 2009 | 22.31 | 22.43 | 21.35 | 21.72 | 5,035,724 | -0.02(-0.08%) |
Apr 24, 2009 | 22.09 | 22.45 | 21.20 | 21.74 | 6,686,580 | -0.13(-0.58%) |
Apr 23, 2009 | 22.46 | 22.86 | 21.07 | 21.87 | 5,674,864 | -0.39(-1.75%) |
Apr 22, 2009 | 22.03 | 22.85 | 21.62 | 22.26 | 4,583,945 | -0.01(-0.04%) |
Apr 21, 2009 | 23.58 | 23.86 | 21.64 | 22.27 | 8,301,717 | -0.71(-3.08%) |
Apr 20, 2009 | 22.96 | 23.84 | 22.52 | 22.98 | 5,949,768 | -0.42(-1.78%) |
Apr 17, 2009 | 23.69 | 23.82 | 22.43 | 23.39 | 7,168,142 | -0.25(-1.07%) |
Apr 16, 2009 | 24.79 | 25.10 | 23.00 | 23.65 | 7,608,962 | -1.03(-4.19%) |
Apr 15, 2009 | 24.65 | 25.28 | 23.47 | 24.68 | 9,395,474 | +0.15(+0.63%) |
Apr 14, 2009 | 24.72 | 24.83 | 24.11 | 24.53 | 4,830,431 | -0.44(-1.78%) |
Apr 13, 2009 | 23.64 | 25.27 | 23.44 | 24.97 | 7,096,158 | +1.55(+6.63%) |
Apr 09, 2009 | 23.17 | 23.64 | 22.59 | 23.42 | 4,686,432 | +0.72(+3.16%) |
Apr 08, 2009 | 23.68 | 24.09 | 22.28 | 22.70 | 5,600,475 | -0.41(-1.77%) |
Apr 07, 2009 | 22.01 | 23.92 | 21.38 | 23.11 | 8,158,314 | +0.64(+2.83%) |
Apr 06, 2009 | 21.35 | 23.09 | 21.35 | 22.48 | 4,351,327 | +0.58(+2.65%) |
Apr 03, 2009 | 22.66 | 23.10 | 21.56 | 21.90 | 5,290,041 | -0.80(-3.52%) |
Apr 02, 2009 | 22.38 | 23.08 | 21.87 | 22.69 | 5,536,283 | +0.80(+3.65%) |
Apr 01, 2009 | 21.77 | 22.31 | 21.12 | 21.90 | 6,055,549 | -0.18(-0.82%) |
Mar 31, 2009 | 21.53 | 22.61 | 21.43 | 22.08 | 7,416,348 | +0.73(+3.44%) |
Mar 30, 2009 | 21.73 | 21.94 | 20.75 | 21.34 | 5,891,572 | -0.82(-3.69%) |
Mar 26, 2009 | 21.46 | 22.47 | 21.37 | 22.16 | 6,679,658 | +0.87(+4.09%) |
Mar 25, 2009 | 21.27 | 21.51 | 20.79 | 21.29 | 6,761,732 | +0.19(+0.90%) |
Mar 24, 2009 | 21.74 | 21.95 | 21.04 | 21.10 | 4,955,637 | -0.98(-4.44%) |
Mar 23, 2009 | 21.37 | 22.12 | 21.31 | 22.08 | 5,534,183 | +1.49(+7.23%) |
Mar 20, 2009 | 21.57 | 21.65 | 20.23 | 20.59 | 5,992,423 | -1.15(-5.28%) |
Mar 19, 2009 | 22.43 | 22.98 | 21.25 | 21.74 | 5,213,265 | -0.36(-1.65%) |
Mar 18, 2009 | 21.28 | 22.88 | 20.97 | 22.10 | 7,260,926 | +0.70(+3.29%) |
Mar 17, 2009 | 21.31 | 21.54 | 20.34 | 21.40 | 6,018,536 | +0.54(+2.61%) |
Mar 16, 2009 | 22.28 | 22.45 | 20.82 | 20.85 | 6,164,697 | -1.21(-5.47%) |
Mar 13, 2009 | 21.51 | 22.40 | 21.47 | 22.06 | 0 | +0.81(+3.80%) |
Mar 12, 2009 | 19.46 | 21.58 | 19.03 | 21.25 | 8,122,353 | +1.81(+9.29%) |
Mar 11, 2009 | 20.82 | 21.42 | 19.39 | 19.45 | 8,093,604 | -1.17(-5.68%) |
Mar 10, 2009 | 18.86 | 20.76 | 18.74 | 20.62 | 9,516,472 | +2.09(+11.26%) |
Mar 09, 2009 | 18.15 | 19.01 | 17.51 | 18.53 | 10,321,823 | +0.18(+0.99%) |
Mar 06, 2009 | 17.39 | 18.47 | 17.14 | 18.35 | 0 | +1.12(+6.48%) |
Mar 05, 2009 | 18.86 | 18.96 | 16.93 | 17.23 | 10,352,118 | -2.06(-10.68%) |
Mar 04, 2009 | 18.22 | 19.86 | 18.08 | 19.29 | 12,495,933 | +0.25(+1.29%) |