Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.26 | 20.67 | 19.88 | 20.63 | 4,294,811 | +0.44(+2.20%) |
May 28, 2009 | 20.43 | 20.79 | 19.76 | 20.18 | 4,116,957 | -0.05(-0.23%) |
May 27, 2009 | 20.33 | 20.93 | 19.92 | 20.23 | 6,045,803 | -0.10(-0.48%) |
May 26, 2009 | 18.66 | 20.51 | 18.54 | 20.32 | 6,110,883 | +1.48(+7.87%) |
May 22, 2009 | 19.10 | 19.15 | 18.42 | 18.84 | 4,786,160 | -0.22(-1.17%) |
May 21, 2009 | 19.56 | 19.96 | 18.91 | 19.06 | 4,053,802 | -0.78(-3.91%) |
May 20, 2009 | 20.38 | 20.84 | 19.79 | 19.84 | 4,074,936 | -0.31(-1.56%) |
May 19, 2009 | 20.42 | 20.71 | 19.88 | 20.15 | 4,341,269 | -0.20(-0.98%) |
May 18, 2009 | 19.63 | 20.36 | 19.49 | 20.35 | 3,145,677 | +0.91(+4.66%) |
May 15, 2009 | 19.51 | 19.94 | 19.33 | 19.44 | 3,220,454 | -0.11(-0.58%) |
May 14, 2009 | 19.04 | 19.92 | 19.04 | 19.56 | 4,153,974 | +0.52(+2.76%) |
May 13, 2009 | 19.53 | 19.67 | 18.77 | 19.03 | 5,368,170 | -0.86(-4.33%) |
May 12, 2009 | 20.58 | 20.74 | 19.60 | 19.90 | 5,207,725 | -0.60(-2.92%) |
May 11, 2009 | 20.32 | 20.75 | 19.92 | 20.49 | 5,488,718 | -0.05(-0.22%) |
May 08, 2009 | 21.38 | 21.62 | 20.38 | 20.54 | 5,652,160 | -0.59(-2.81%) |
May 07, 2009 | 21.82 | 22.17 | 21.03 | 21.13 | 5,800,748 | -0.43(-2.01%) |
May 06, 2009 | 22.44 | 22.58 | 21.32 | 21.57 | 4,586,476 | -0.64(-2.88%) |
May 05, 2009 | 21.69 | 22.52 | 21.54 | 22.20 | 4,046,072 | +0.26(+1.20%) |
May 04, 2009 | 21.87 | 21.96 | 21.74 | 21.94 | 4,905,662 | +1.35(+6.53%) |
May 01, 2009 | 21.24 | 21.26 | 20.43 | 20.60 | 4,598,319 | -0.48(-2.30%) |
Apr 30, 2009 | 21.31 | 21.96 | 21.01 | 21.08 | 6,363,508 | +0.13(+0.63%) |
Apr 29, 2009 | 21.86 | 21.89 | 20.87 | 20.95 | 6,182,828 | -0.78(-3.60%) |
Apr 28, 2009 | 21.88 | 22.47 | 21.69 | 21.73 | 4,104,964 | -0.24(-1.09%) |
Apr 27, 2009 | 22.32 | 22.55 | 21.57 | 21.97 | 5,672,116 | -0.68(-3.00%) |
Apr 24, 2009 | 23.10 | 23.35 | 22.54 | 22.65 | 7,201,979 | -0.27(-1.17%) |
Apr 23, 2009 | 23.10 | 23.38 | 22.32 | 22.92 | 5,581,445 | -0.04(-0.17%) |
Apr 22, 2009 | 22.03 | 23.50 | 22.03 | 22.96 | 9,539,583 | +0.66(+2.97%) |
Apr 21, 2009 | 21.68 | 22.38 | 21.68 | 22.30 | 7,732,473 | +0.07(+0.31%) |
Apr 20, 2009 | 22.38 | 22.40 | 21.97 | 22.23 | 6,673,791 | -0.31(-1.39%) |
Apr 17, 2009 | 22.09 | 22.67 | 21.75 | 22.54 | 6,253,132 | +0.56(+2.57%) |
Apr 16, 2009 | 20.82 | 22.30 | 20.82 | 21.98 | 6,864,026 | +1.07(+5.13%) |
Apr 15, 2009 | 20.64 | 20.97 | 20.27 | 20.90 | 5,886,675 | -0.07(-0.35%) |
Apr 14, 2009 | 21.44 | 21.44 | 20.73 | 20.98 | 8,096,141 | -0.67(-3.11%) |
Apr 13, 2009 | 20.95 | 21.86 | 20.84 | 21.65 | 6,671,062 | +0.53(+2.51%) |
Apr 09, 2009 | 20.94 | 21.42 | 20.57 | 21.12 | 4,794,699 | +0.69(+3.38%) |
Apr 08, 2009 | 19.59 | 20.47 | 19.59 | 20.43 | 5,165,988 | +0.89(+4.55%) |
Apr 07, 2009 | 20.48 | 20.59 | 19.52 | 19.54 | 7,043,810 | -0.89(-4.35%) |
Apr 06, 2009 | 20.60 | 20.78 | 20.23 | 20.43 | 4,966,386 | -0.38(-1.81%) |
Apr 03, 2009 | 20.51 | 20.81 | 20.23 | 20.81 | 4,892,371 | +0.12(+0.58%) |
Apr 02, 2009 | 20.39 | 21.06 | 20.07 | 20.69 | 5,133,175 | +0.79(+3.95%) |
Apr 01, 2009 | 19.39 | 20.09 | 19.17 | 19.90 | 5,852,804 | +0.36(+1.87%) |
Mar 31, 2009 | 20.09 | 20.33 | 19.11 | 19.54 | 5,832,684 | -0.39(-1.97%) |
Mar 30, 2009 | 19.92 | 19.98 | 19.56 | 19.93 | 6,119,487 | -1.17(-5.57%) |
Mar 26, 2009 | 20.23 | 21.43 | 20.14 | 21.10 | 8,557,822 | +1.05(+5.23%) |
Mar 25, 2009 | 19.94 | 20.36 | 19.28 | 20.06 | 7,899,982 | +0.44(+2.24%) |
Mar 24, 2009 | 20.29 | 20.86 | 19.59 | 19.62 | 8,078,950 | -1.00(-4.87%) |
Mar 23, 2009 | 19.80 | 20.62 | 19.80 | 20.62 | 8,715,480 | +1.30(+6.73%) |
Mar 20, 2009 | 19.92 | 19.92 | 18.94 | 19.32 | 9,179,247 | -0.30(-1.51%) |
Mar 19, 2009 | 20.34 | 20.64 | 19.59 | 19.62 | 10,537,215 | -0.84(-4.10%) |
Mar 18, 2009 | 19.11 | 20.57 | 18.89 | 20.45 | 31,242,722 | +3.40(+19.97%) |
Mar 17, 2009 | 16.38 | 17.05 | 16.17 | 17.05 | 9,043,136 | +0.64(+3.89%) |
Mar 16, 2009 | 16.48 | 17.10 | 16.35 | 16.41 | 9,066,011 | +0.10(+0.63%) |
Mar 13, 2009 | 16.09 | 16.47 | 15.75 | 16.31 | 0 | +0.27(+1.71%) |
Mar 12, 2009 | 15.27 | 16.29 | 15.25 | 16.03 | 8,399,744 | +0.76(+4.96%) |
Mar 11, 2009 | 14.78 | 15.58 | 14.78 | 15.28 | 7,279,521 | -0.06(-0.37%) |
Mar 10, 2009 | 14.13 | 15.51 | 13.98 | 15.33 | 8,123,400 | +1.47(+10.57%) |
Mar 09, 2009 | 13.93 | 14.36 | 13.81 | 13.87 | 4,486,638 | -0.31(-2.17%) |
Mar 06, 2009 | 14.23 | 14.62 | 13.75 | 14.18 | 0 | +0.07(+0.53%) |
Mar 05, 2009 | 14.25 | 14.68 | 13.83 | 14.10 | 8,075,620 | -0.43(-2.98%) |
Mar 04, 2009 | 14.71 | 14.97 | 14.42 | 14.54 | 6,920,418 | -0.13(-0.89%) |