Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.82 | 24.22 | 23.58 | 24.22 | 3,800,969 | +0.49(+2.06%) |
May 28, 2009 | 24.03 | 24.05 | 23.64 | 23.73 | 5,822,979 | -0.01(-0.04%) |
May 27, 2009 | 24.79 | 24.79 | 23.74 | 23.74 | 5,005,569 | -0.93(-3.75%) |
May 26, 2009 | 23.82 | 24.71 | 23.58 | 24.66 | 6,503,663 | +0.96(+4.05%) |
May 22, 2009 | 24.33 | 24.33 | 23.58 | 23.70 | 4,754,881 | -0.56(-2.31%) |
May 21, 2009 | 23.17 | 24.76 | 23.11 | 24.26 | 10,266,339 | +1.82(+8.13%) |
May 20, 2009 | 22.40 | 22.80 | 22.27 | 22.44 | 4,716,615 | +0.05(+0.24%) |
May 19, 2009 | 21.91 | 22.52 | 21.59 | 22.38 | 3,767,432 | +0.57(+2.61%) |
May 18, 2009 | 21.52 | 21.81 | 21.37 | 21.81 | 2,636,700 | +0.48(+2.25%) |
May 15, 2009 | 21.54 | 21.74 | 21.32 | 21.33 | 3,410,800 | -0.30(-1.40%) |
May 14, 2009 | 21.86 | 21.86 | 21.45 | 21.64 | 2,266,592 | +0.20(+0.91%) |
May 13, 2009 | 21.71 | 21.95 | 21.32 | 21.44 | 2,833,020 | -0.44(-2.03%) |
May 12, 2009 | 21.78 | 22.05 | 21.43 | 21.88 | 4,166,080 | +0.33(+1.53%) |
May 11, 2009 | 21.19 | 21.77 | 21.09 | 21.56 | 2,686,496 | +0.15(+0.71%) |
May 08, 2009 | 21.86 | 21.86 | 21.05 | 21.40 | 4,187,313 | +0.18(+0.84%) |
May 07, 2009 | 21.41 | 21.73 | 21.10 | 21.23 | 5,221,858 | -0.37(-1.73%) |
May 06, 2009 | 21.22 | 21.66 | 21.20 | 21.60 | 4,280,318 | +0.20(+0.91%) |
May 05, 2009 | 20.73 | 21.42 | 20.68 | 21.40 | 5,578,663 | +0.60(+2.91%) |
May 04, 2009 | 20.89 | 20.96 | 20.25 | 20.80 | 3,496,027 | +0.35(+1.70%) |
May 01, 2009 | 20.25 | 20.73 | 20.25 | 20.45 | 3,951,902 | -0.12(-0.61%) |
Apr 30, 2009 | 20.71 | 20.71 | 20.29 | 20.58 | 5,871,594 | -0.02(-0.09%) |
Apr 29, 2009 | 20.68 | 20.83 | 20.23 | 20.59 | 4,618,634 | +0.04(+0.17%) |
Apr 28, 2009 | 20.65 | 20.84 | 20.45 | 20.56 | 3,812,740 | -0.14(-0.69%) |
Apr 27, 2009 | 20.87 | 21.01 | 20.41 | 20.70 | 5,326,418 | -0.98(-4.51%) |
Apr 24, 2009 | 21.67 | 21.96 | 21.46 | 21.68 | 4,068,836 | +0.08(+0.37%) |
Apr 23, 2009 | 21.35 | 21.64 | 21.11 | 21.60 | 4,405,957 | -0.28(-1.26%) |
Apr 22, 2009 | 21.85 | 22.24 | 21.67 | 21.88 | 3,977,677 | -0.18(-0.81%) |
Apr 21, 2009 | 21.62 | 22.10 | 21.51 | 22.05 | 5,353,837 | +0.38(+1.77%) |
Apr 20, 2009 | 21.48 | 22.05 | 21.34 | 21.67 | 8,549,510 | -1.09(-4.77%) |
Apr 17, 2009 | 23.08 | 23.32 | 22.69 | 22.76 | 4,911,879 | -0.24(-1.04%) |
Apr 16, 2009 | 22.96 | 23.20 | 22.64 | 23.00 | 5,219,731 | +0.44(+1.97%) |
Apr 15, 2009 | 22.50 | 22.70 | 22.26 | 22.55 | 5,197,148 | -0.04(-0.16%) |
Apr 14, 2009 | 22.85 | 23.13 | 22.49 | 22.59 | 6,242,092 | -0.36(-1.55%) |
Apr 13, 2009 | 23.05 | 23.18 | 22.69 | 22.94 | 6,131,823 | -0.76(-3.19%) |
Apr 09, 2009 | 24.43 | 24.43 | 23.58 | 23.70 | 4,975,728 | -0.11(-0.45%) |
Apr 08, 2009 | 23.87 | 24.15 | 23.58 | 23.81 | 4,826,204 | +0.09(+0.37%) |
Apr 07, 2009 | 23.95 | 24.12 | 23.52 | 23.72 | 4,643,304 | -0.58(-2.38%) |
Apr 06, 2009 | 24.72 | 24.72 | 23.84 | 24.30 | 4,009,797 | -0.37(-1.51%) |
Apr 03, 2009 | 24.70 | 24.90 | 24.33 | 24.67 | 3,415,760 | -0.03(-0.11%) |
Apr 02, 2009 | 24.26 | 25.19 | 24.06 | 24.70 | 5,279,287 | +0.38(+1.57%) |
Apr 01, 2009 | 24.14 | 24.51 | 23.68 | 24.31 | 3,728,602 | +0.29(+1.22%) |
Mar 31, 2009 | 23.95 | 24.39 | 23.80 | 24.02 | 4,015,393 | +0.16(+0.67%) |
Mar 30, 2009 | 23.50 | 23.86 | 23.37 | 23.86 | 4,016,839 | -0.67(-2.72%) |
Mar 26, 2009 | 23.89 | 24.53 | 23.74 | 24.53 | 5,494,790 | +0.84(+3.53%) |
Mar 25, 2009 | 23.54 | 24.20 | 23.20 | 23.69 | 6,320,069 | +0.21(+0.91%) |
Mar 24, 2009 | 23.53 | 23.69 | 23.25 | 23.48 | 4,134,404 | -0.37(-1.57%) |
Mar 23, 2009 | 22.95 | 24.02 | 22.85 | 23.85 | 6,563,211 | +1.23(+5.43%) |
Mar 20, 2009 | 23.95 | 23.96 | 22.31 | 22.62 | 10,748,197 | -1.12(-4.72%) |
Mar 19, 2009 | 24.00 | 24.00 | 23.47 | 23.74 | 5,669,088 | +0.00(+0.00%) |
Mar 18, 2009 | 22.86 | 24.01 | 22.77 | 23.74 | 6,932,710 | +0.60(+2.61%) |
Mar 17, 2009 | 22.64 | 23.14 | 22.29 | 23.14 | 5,595,978 | +0.84(+3.75%) |
Mar 16, 2009 | 22.64 | 22.81 | 22.30 | 22.30 | 4,994,645 | -0.24(-1.07%) |
Mar 13, 2009 | 22.53 | 22.65 | 22.25 | 22.54 | 4,193,483 | -0.01(-0.04%) |
Mar 12, 2009 | 21.84 | 22.62 | 21.72 | 22.55 | 3,949,778 | +0.58(+2.63%) |
Mar 11, 2009 | 21.75 | 22.15 | 21.47 | 21.97 | 5,725,664 | +0.24(+1.11%) |
Mar 10, 2009 | 20.84 | 21.82 | 20.50 | 21.73 | 5,832,034 | +1.26(+6.17%) |
Mar 09, 2009 | 20.50 | 21.08 | 20.34 | 20.47 | 5,303,628 | -0.20(-0.95%) |
Mar 06, 2009 | 20.34 | 20.73 | 20.26 | 20.67 | 6,160,725 | +0.37(+1.84%) |
Mar 05, 2009 | 20.28 | 20.76 | 20.25 | 20.29 | 5,506,056 | -0.52(-2.48%) |
Mar 04, 2009 | 20.48 | 21.06 | 20.38 | 20.81 | 4,942,542 | +1.07(+5.41%) |