Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.31 | 23.25 | 21.85 | 23.23 | 6,352,057 | +0.94(+4.22%) |
May 28, 2009 | 21.76 | 22.44 | 21.31 | 22.29 | 4,862,551 | +0.84(+3.92%) |
May 27, 2009 | 22.67 | 22.69 | 21.35 | 21.45 | 6,379,215 | -1.10(-4.88%) |
May 26, 2009 | 21.15 | 22.66 | 20.89 | 22.55 | 6,613,655 | +1.42(+6.72%) |
May 22, 2009 | 21.72 | 22.16 | 21.12 | 21.13 | 3,640,870 | -0.43(-1.99%) |
May 21, 2009 | 21.13 | 21.95 | 20.90 | 21.56 | 3,902,335 | +0.15(+0.70%) |
May 20, 2009 | 22.36 | 22.81 | 21.28 | 21.41 | 5,288,887 | -0.56(-2.55%) |
May 19, 2009 | 22.25 | 22.71 | 21.63 | 21.97 | 4,429,860 | -0.58(-2.57%) |
May 18, 2009 | 21.04 | 22.62 | 20.76 | 22.55 | 7,512,891 | +1.95(+9.47%) |
May 15, 2009 | 21.42 | 21.58 | 20.27 | 20.60 | 5,503,519 | -0.96(-4.45%) |
May 14, 2009 | 20.97 | 21.81 | 20.48 | 21.56 | 5,774,327 | +0.56(+2.67%) |
May 13, 2009 | 21.51 | 21.80 | 20.85 | 21.00 | 6,445,486 | -0.94(-4.28%) |
May 12, 2009 | 22.33 | 22.39 | 21.15 | 21.94 | 6,796,885 | +0.20(+0.92%) |
May 11, 2009 | 22.28 | 22.67 | 21.60 | 21.74 | 6,689,023 | -1.24(-5.40%) |
May 08, 2009 | 21.75 | 23.04 | 21.14 | 22.98 | 7,399,663 | +1.72(+8.09%) |
May 07, 2009 | 22.73 | 22.96 | 20.83 | 21.26 | 8,913,557 | -0.99(-4.45%) |
May 06, 2009 | 21.97 | 22.74 | 21.37 | 22.25 | 8,025,283 | +0.36(+1.64%) |
May 05, 2009 | 22.40 | 22.46 | 21.55 | 21.89 | 19,336,588 | -1.19(-5.16%) |
May 04, 2009 | 20.99 | 23.13 | 20.97 | 23.08 | 8,304,794 | +2.12(+10.11%) |
May 01, 2009 | 21.60 | 21.64 | 20.70 | 20.96 | 4,862,542 | -0.99(-4.51%) |
Apr 30, 2009 | 22.50 | 23.05 | 21.69 | 21.95 | 6,477,019 | -1.09(-4.73%) |
Apr 29, 2009 | 22.31 | 23.38 | 21.77 | 23.04 | 6,944,722 | +1.00(+4.54%) |
Apr 28, 2009 | 21.14 | 22.62 | 21.00 | 22.04 | 5,114,517 | +0.69(+3.23%) |
Apr 27, 2009 | 21.55 | 22.02 | 20.67 | 21.35 | 6,155,210 | -0.69(-3.13%) |
Apr 24, 2009 | 21.20 | 22.48 | 20.75 | 22.04 | 7,783,726 | +0.76(+3.57%) |
Apr 23, 2009 | 19.83 | 21.36 | 19.70 | 21.28 | 5,655,822 | +1.40(+7.04%) |
Apr 22, 2009 | 20.21 | 21.23 | 19.84 | 19.88 | 8,307,691 | -1.05(-5.02%) |
Apr 21, 2009 | 19.08 | 21.43 | 18.66 | 20.93 | 10,288,761 | +1.62(+8.39%) |
Apr 20, 2009 | 21.00 | 21.32 | 19.23 | 19.31 | 8,165,371 | -2.48(-11.38%) |
Apr 17, 2009 | 21.94 | 22.64 | 20.88 | 21.79 | 7,971,197 | -0.25(-1.13%) |
Apr 16, 2009 | 21.06 | 22.98 | 20.27 | 22.04 | 7,699,703 | +0.73(+3.43%) |
Apr 15, 2009 | 19.12 | 21.44 | 18.84 | 21.31 | 9,869,997 | +2.04(+10.59%) |
Apr 14, 2009 | 20.62 | 21.05 | 19.11 | 19.27 | 9,472,825 | -1.98(-9.32%) |
Apr 13, 2009 | 20.62 | 21.73 | 20.06 | 21.25 | 5,978,212 | +0.08(+0.38%) |
Apr 09, 2009 | 18.83 | 21.31 | 18.75 | 21.17 | 10,523,087 | +2.70(+14.62%) |
Apr 08, 2009 | 18.48 | 18.97 | 17.91 | 18.47 | 7,253,106 | +0.19(+1.04%) |
Apr 07, 2009 | 19.60 | 20.07 | 18.25 | 18.28 | 13,544,617 | -1.99(-9.82%) |
Apr 06, 2009 | 19.98 | 20.74 | 19.30 | 20.27 | 11,930,000 | +0.10(+0.50%) |
Apr 03, 2009 | 18.35 | 20.30 | 17.75 | 20.17 | 15,536,132 | +1.58(+8.50%) |
Apr 02, 2009 | 17.90 | 18.96 | 17.34 | 18.59 | 10,266,724 | +1.31(+7.58%) |
Apr 01, 2009 | 17.28 | 17.89 | 17.07 | 17.28 | 7,488,416 | -0.57(-3.19%) |
Mar 31, 2009 | 17.05 | 18.19 | 16.71 | 17.85 | 11,518,280 | +1.39(+8.44%) |
Mar 30, 2009 | 16.95 | 17.18 | 16.38 | 16.46 | 8,011,077 | -1.73(-9.51%) |
Mar 26, 2009 | 18.51 | 18.99 | 16.76 | 18.19 | 9,483,780 | -0.20(-1.09%) |
Mar 25, 2009 | 18.76 | 19.27 | 16.82 | 18.39 | 9,428,865 | +0.00(+0.00%) |
Mar 24, 2009 | 19.23 | 19.87 | 18.02 | 18.39 | 8,854,393 | -1.73(-8.60%) |
Mar 23, 2009 | 18.32 | 20.16 | 18.27 | 20.12 | 11,538,296 | +3.19(+18.84%) |
Mar 20, 2009 | 18.18 | 18.80 | 16.93 | 16.93 | 10,132,548 | -2.03(-10.71%) |
Mar 19, 2009 | 19.97 | 20.17 | 18.43 | 18.96 | 8,647,417 | -0.67(-3.40%) |
Mar 18, 2009 | 18.46 | 19.69 | 17.61 | 19.63 | 9,632,875 | +0.92(+4.90%) |
Mar 17, 2009 | 17.62 | 18.73 | 16.75 | 18.71 | 9,314,944 | +1.34(+7.71%) |
Mar 16, 2009 | 18.99 | 19.43 | 17.21 | 17.37 | 8,528,429 | -1.39(-7.41%) |
Mar 13, 2009 | 19.94 | 20.15 | 18.23 | 18.76 | 0 | -1.08(-5.44%) |
Mar 12, 2009 | 18.26 | 20.01 | 17.85 | 19.84 | 10,818,846 | +1.63(+8.95%) |
Mar 11, 2009 | 19.00 | 19.00 | 17.78 | 18.21 | 10,115,427 | -0.39(-2.10%) |
Mar 10, 2009 | 16.99 | 18.72 | 16.56 | 18.60 | 13,419,651 | +2.15(+13.07%) |
Mar 09, 2009 | 15.83 | 16.53 | 15.46 | 16.45 | 6,974,718 | +0.37(+2.30%) |
Mar 06, 2009 | 16.38 | 16.70 | 14.93 | 16.08 | 0 | -0.08(-0.50%) |
Mar 05, 2009 | 17.19 | 17.43 | 15.97 | 16.16 | 10,779,275 | -1.35(-7.71%) |
Mar 04, 2009 | 17.58 | 18.09 | 17.05 | 17.51 | 10,340,713 | +0.53(+3.12%) |