Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.40 | 21.54 | 20.91 | 21.15 | 10,078,991 | -0.09(-0.40%) |
May 28, 2009 | 21.55 | 21.55 | 20.90 | 21.24 | 7,098,141 | -0.03(-0.12%) |
May 27, 2009 | 21.96 | 21.96 | 21.22 | 21.26 | 7,677,960 | -0.65(-2.98%) |
May 26, 2009 | 21.20 | 22.08 | 20.89 | 21.92 | 7,285,106 | +0.71(+3.33%) |
May 22, 2009 | 20.85 | 21.59 | 20.85 | 21.21 | 7,982,271 | +0.26(+1.23%) |
May 21, 2009 | 21.76 | 21.76 | 20.72 | 20.95 | 14,033,017 | -1.00(-4.56%) |
May 20, 2009 | 22.70 | 22.74 | 21.92 | 21.96 | 13,948,529 | -0.53(-2.35%) |
May 19, 2009 | 22.73 | 22.74 | 22.19 | 22.48 | 9,089,341 | -0.46(-2.01%) |
May 18, 2009 | 22.48 | 22.98 | 22.33 | 22.94 | 5,645,992 | +0.70(+3.14%) |
May 15, 2009 | 22.35 | 22.62 | 21.87 | 22.25 | 10,263,110 | -0.12(-0.53%) |
May 14, 2009 | 21.97 | 22.63 | 21.97 | 22.36 | 5,459,342 | +0.20(+0.89%) |
May 13, 2009 | 22.65 | 22.71 | 22.09 | 22.17 | 8,747,636 | -1.19(-5.11%) |
May 12, 2009 | 23.46 | 23.59 | 23.03 | 23.36 | 7,477,106 | +0.08(+0.34%) |
May 11, 2009 | 23.61 | 23.64 | 23.19 | 23.28 | 6,354,080 | -0.75(-3.13%) |
May 08, 2009 | 23.65 | 24.14 | 23.37 | 24.03 | 6,968,552 | +0.66(+2.82%) |
May 07, 2009 | 24.25 | 24.35 | 23.03 | 23.37 | 11,086,824 | -0.59(-2.48%) |
May 06, 2009 | 24.62 | 24.62 | 23.73 | 23.97 | 8,227,363 | -0.28(-1.17%) |
May 05, 2009 | 24.29 | 24.62 | 24.01 | 24.25 | 8,863,359 | -0.37(-1.50%) |
May 04, 2009 | 23.60 | 24.62 | 23.40 | 24.62 | 10,552,914 | +1.17(+4.97%) |
May 01, 2009 | 22.98 | 23.85 | 22.47 | 23.45 | 12,074,019 | +1.02(+4.52%) |
Apr 30, 2009 | 22.34 | 23.06 | 22.26 | 22.44 | 8,731,879 | +0.28(+1.28%) |
Apr 29, 2009 | 21.44 | 22.31 | 21.09 | 22.15 | 7,679,796 | +0.57(+2.63%) |
Apr 28, 2009 | 21.57 | 21.72 | 21.09 | 21.59 | 7,002,224 | -0.22(-1.03%) |
Apr 27, 2009 | 22.05 | 22.25 | 21.55 | 21.81 | 6,337,980 | -0.34(-1.52%) |
Apr 24, 2009 | 21.65 | 22.41 | 21.57 | 22.15 | 7,713,722 | +0.55(+2.56%) |
Apr 23, 2009 | 21.59 | 21.80 | 21.03 | 21.59 | 6,311,445 | +0.01(+0.03%) |
Apr 22, 2009 | 21.22 | 22.21 | 21.09 | 21.59 | 7,588,738 | +0.21(+0.99%) |
Apr 21, 2009 | 20.73 | 21.55 | 20.60 | 21.38 | 7,371,492 | +0.51(+2.43%) |
Apr 20, 2009 | 21.43 | 21.58 | 20.76 | 20.87 | 8,437,362 | -0.91(-4.18%) |
Apr 17, 2009 | 21.62 | 21.93 | 21.37 | 21.78 | 8,806,312 | +0.02(+0.09%) |
Apr 16, 2009 | 21.18 | 21.86 | 20.97 | 21.76 | 8,530,647 | +0.74(+3.51%) |
Apr 15, 2009 | 20.80 | 21.19 | 20.65 | 21.02 | 5,797,043 | +0.32(+1.56%) |
Apr 14, 2009 | 20.82 | 21.32 | 20.43 | 20.70 | 8,722,276 | -0.13(-0.63%) |
Apr 13, 2009 | 20.93 | 21.05 | 20.38 | 20.83 | 7,362,405 | -0.26(-1.25%) |
Apr 09, 2009 | 20.58 | 21.24 | 20.55 | 21.09 | 12,144,366 | +1.18(+5.93%) |
Apr 08, 2009 | 20.41 | 20.83 | 19.62 | 19.91 | 10,222,115 | -0.45(-2.20%) |
Apr 07, 2009 | 21.26 | 21.36 | 19.86 | 20.36 | 19,081,590 | +0.00(+0.00%) |
Apr 06, 2009 | 20.79 | 20.85 | 19.79 | 20.36 | 9,007,047 | -0.71(-3.35%) |
Apr 03, 2009 | 20.60 | 21.19 | 20.53 | 21.07 | 8,642,012 | +0.51(+2.47%) |
Apr 02, 2009 | 19.99 | 21.05 | 19.99 | 20.56 | 10,674,075 | +1.09(+5.62%) |
Apr 01, 2009 | 18.58 | 19.58 | 18.46 | 19.46 | 10,291,162 | +0.63(+3.32%) |
Mar 31, 2009 | 18.59 | 19.40 | 18.39 | 18.84 | 12,595,250 | +0.43(+2.33%) |
Mar 30, 2009 | 18.46 | 18.79 | 18.03 | 18.41 | 10,354,943 | -1.08(-5.55%) |
Mar 26, 2009 | 18.99 | 19.52 | 18.80 | 19.49 | 11,211,824 | +0.74(+3.94%) |
Mar 25, 2009 | 18.53 | 19.17 | 18.21 | 18.75 | 12,042,213 | -0.02(-0.10%) |
Mar 24, 2009 | 18.79 | 19.00 | 18.34 | 18.77 | 10,971,308 | -0.32(-1.66%) |
Mar 23, 2009 | 18.34 | 19.09 | 18.34 | 19.09 | 7,841,894 | +1.42(+8.06%) |
Mar 20, 2009 | 18.31 | 18.46 | 17.61 | 17.66 | 12,221,146 | -0.56(-3.07%) |
Mar 19, 2009 | 18.44 | 18.59 | 18.08 | 18.22 | 10,043,027 | -0.07(-0.36%) |
Mar 18, 2009 | 17.72 | 18.59 | 17.37 | 18.29 | 9,027,346 | +0.47(+2.63%) |
Mar 17, 2009 | 17.75 | 17.82 | 17.14 | 17.82 | 12,722,977 | +0.13(+0.71%) |
Mar 16, 2009 | 17.86 | 18.32 | 17.66 | 17.70 | 11,451,121 | +0.02(+0.11%) |
Mar 13, 2009 | 18.22 | 18.22 | 17.35 | 17.68 | 0 | -0.40(-2.22%) |
Mar 12, 2009 | 18.05 | 18.13 | 17.61 | 18.08 | 11,973,138 | +0.03(+0.15%) |
Mar 11, 2009 | 17.88 | 18.30 | 17.67 | 18.05 | 9,994,618 | +0.36(+2.01%) |
Mar 10, 2009 | 16.70 | 17.76 | 16.70 | 17.70 | 11,289,333 | +1.30(+7.96%) |
Mar 09, 2009 | 16.41 | 16.88 | 16.25 | 16.39 | 8,847,564 | -0.20(-1.19%) |
Mar 06, 2009 | 16.75 | 17.24 | 16.14 | 16.59 | 0 | -0.04(-0.24%) |
Mar 05, 2009 | 17.05 | 17.05 | 16.08 | 16.63 | 15,769,894 | -0.82(-4.68%) |
Mar 04, 2009 | 16.99 | 17.64 | 16.73 | 17.45 | 15,118,531 | +0.78(+4.71%) |