Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.98 | 20.50 | 19.44 | 20.08 | 2,309,953 | +0.57(+2.92%) |
May 28, 2009 | 19.85 | 19.89 | 18.93 | 19.51 | 1,913,872 | -0.21(-1.06%) |
May 27, 2009 | 20.69 | 20.75 | 19.70 | 19.72 | 2,486,270 | -1.14(-5.47%) |
May 26, 2009 | 20.51 | 21.71 | 20.44 | 20.86 | 1,482,160 | +0.21(+1.02%) |
May 22, 2009 | 20.63 | 20.80 | 20.37 | 20.65 | 950,419 | +0.03(+0.15%) |
May 21, 2009 | 20.36 | 20.87 | 20.11 | 20.62 | 1,606,807 | -0.22(-1.06%) |
May 20, 2009 | 20.84 | 21.64 | 20.67 | 20.84 | 1,295,575 | +0.12(+0.58%) |
May 19, 2009 | 20.38 | 21.05 | 20.32 | 20.72 | 1,525,731 | +0.09(+0.44%) |
May 18, 2009 | 20.96 | 20.96 | 20.05 | 20.63 | 1,565,674 | -0.12(-0.58%) |
May 15, 2009 | 20.72 | 21.20 | 20.50 | 20.75 | 1,578,351 | +0.03(+0.14%) |
May 14, 2009 | 20.98 | 21.72 | 20.66 | 20.72 | 2,031,028 | -0.28(-1.33%) |
May 13, 2009 | 21.14 | 21.33 | 20.59 | 21.00 | 1,856,940 | -0.49(-2.28%) |
May 12, 2009 | 21.50 | 21.65 | 21.06 | 21.49 | 1,710,215 | +0.32(+1.51%) |
May 11, 2009 | 20.04 | 21.50 | 19.94 | 21.17 | 2,541,282 | +1.00(+4.96%) |
May 08, 2009 | 20.39 | 20.39 | 19.56 | 20.17 | 2,299,272 | +1.00(+5.22%) |
May 07, 2009 | 18.90 | 19.66 | 17.95 | 19.17 | 8,381,009 | -1.97(-9.32%) |
May 06, 2009 | 21.36 | 21.64 | 20.50 | 21.14 | 1,681,505 | -0.23(-1.08%) |
May 05, 2009 | 20.95 | 21.92 | 20.73 | 21.37 | 1,127,161 | +0.21(+1.00%) |
May 04, 2009 | 20.87 | 21.38 | 20.73 | 21.16 | 1,481,707 | -0.18(-0.85%) |
May 01, 2009 | 21.92 | 21.99 | 21.09 | 21.34 | 2,019,029 | -0.70(-3.18%) |
Apr 30, 2009 | 22.60 | 23.00 | 21.94 | 22.04 | 1,543,995 | +0.37(+1.71%) |
Apr 29, 2009 | 21.53 | 21.91 | 21.21 | 21.67 | 685,312 | +0.19(+0.88%) |
Apr 28, 2009 | 21.06 | 21.81 | 20.96 | 21.48 | 851,476 | +0.18(+0.85%) |
Apr 27, 2009 | 21.11 | 21.67 | 20.98 | 21.30 | 1,071,017 | -0.28(-1.30%) |
Apr 24, 2009 | 21.07 | 21.84 | 20.94 | 21.58 | 1,652,261 | +0.53(+2.52%) |
Apr 23, 2009 | 21.58 | 21.99 | 20.75 | 21.05 | 2,222,634 | +0.05(+0.24%) |
Apr 22, 2009 | 20.29 | 21.54 | 20.29 | 21.00 | 1,581,953 | +0.45(+2.19%) |
Apr 21, 2009 | 21.00 | 21.23 | 20.20 | 20.55 | 2,983,333 | -1.59(-7.18%) |
Apr 20, 2009 | 22.26 | 22.96 | 21.80 | 22.14 | 1,735,973 | -0.54(-2.38%) |
Apr 17, 2009 | 22.12 | 22.93 | 21.84 | 22.68 | 1,931,364 | +0.51(+2.30%) |
Apr 16, 2009 | 21.10 | 22.58 | 21.06 | 22.17 | 2,095,018 | +1.12(+5.32%) |
Apr 15, 2009 | 20.61 | 21.22 | 20.57 | 21.05 | 1,799,714 | +0.26(+1.25%) |
Apr 14, 2009 | 19.80 | 21.53 | 19.80 | 20.79 | 2,776,972 | +0.72(+3.59%) |
Apr 13, 2009 | 20.04 | 20.16 | 19.62 | 20.07 | 1,301,754 | -0.29(-1.42%) |
Apr 09, 2009 | 21.33 | 21.58 | 19.76 | 20.36 | 4,203,846 | -0.71(-3.37%) |
Apr 08, 2009 | 21.45 | 21.66 | 20.16 | 21.07 | 3,379,467 | -0.28(-1.31%) |
Apr 07, 2009 | 22.30 | 22.30 | 20.99 | 21.35 | 1,987,984 | -1.05(-4.69%) |
Apr 06, 2009 | 22.30 | 22.66 | 22.00 | 22.40 | 1,180,458 | +0.05(+0.22%) |
Apr 03, 2009 | 22.88 | 23.15 | 22.02 | 22.35 | 1,015,715 | -0.53(-2.32%) |
Apr 02, 2009 | 22.99 | 23.36 | 22.73 | 22.88 | 2,002,280 | +0.31(+1.37%) |
Apr 01, 2009 | 23.01 | 23.01 | 21.52 | 22.57 | 3,233,659 | -1.39(-5.80%) |
Mar 31, 2009 | 25.21 | 25.25 | 23.86 | 23.96 | 2,275,349 | -1.21(-4.81%) |
Mar 30, 2009 | 23.53 | 25.30 | 23.19 | 25.17 | 2,372,147 | +0.52(+2.11%) |
Mar 26, 2009 | 23.08 | 24.68 | 22.98 | 24.65 | 2,067,907 | +1.22(+5.21%) |
Mar 25, 2009 | 22.52 | 23.84 | 22.52 | 23.43 | 2,094,133 | +0.94(+4.18%) |
Mar 24, 2009 | 22.51 | 22.84 | 22.07 | 22.49 | 1,401,772 | +0.11(+0.49%) |
Mar 23, 2009 | 22.07 | 22.50 | 21.22 | 22.38 | 1,799,128 | +0.54(+2.47%) |
Mar 20, 2009 | 21.59 | 22.34 | 21.50 | 21.84 | 1,965,634 | +0.33(+1.53%) |
Mar 19, 2009 | 21.75 | 22.59 | 21.25 | 21.51 | 1,771,782 | -0.79(-3.54%) |
Mar 18, 2009 | 21.94 | 22.87 | 21.75 | 22.30 | 2,630,385 | +0.15(+0.68%) |
Mar 17, 2009 | 20.75 | 22.26 | 20.55 | 22.15 | 3,343,970 | +1.58(+7.68%) |
Mar 16, 2009 | 23.04 | 23.13 | 19.65 | 20.57 | 4,890,977 | -2.56(-11.07%) |
Mar 13, 2009 | 22.82 | 23.17 | 21.75 | 23.13 | 2,429,442 | +0.37(+1.63%) |
Mar 12, 2009 | 22.37 | 22.98 | 22.12 | 22.76 | 1,869,256 | +0.30(+1.34%) |
Mar 11, 2009 | 21.74 | 22.84 | 21.44 | 22.46 | 2,175,275 | +0.46(+2.09%) |
Mar 10, 2009 | 21.93 | 22.16 | 21.22 | 22.00 | 2,547,342 | +0.96(+4.56%) |
Mar 09, 2009 | 20.54 | 21.68 | 20.18 | 21.04 | 2,163,810 | +0.24(+1.15%) |
Mar 06, 2009 | 21.04 | 21.49 | 20.30 | 20.80 | 2,184,907 | -0.16(-0.76%) |
Mar 05, 2009 | 22.13 | 22.26 | 20.79 | 20.96 | 3,190,084 | -0.95(-4.34%) |
Mar 04, 2009 | 23.76 | 24.00 | 21.27 | 21.91 | 6,201,276 | -1.90(-7.98%) |