Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.72 | 22.10 | 21.61 | 22.04 | 2,200,884 | +0.24(+1.12%) |
May 28, 2009 | 21.95 | 22.26 | 21.45 | 21.79 | 1,631,266 | -0.16(-0.73%) |
May 27, 2009 | 22.62 | 22.62 | 21.85 | 21.95 | 1,709,236 | -0.70(-3.09%) |
May 26, 2009 | 22.03 | 22.83 | 21.91 | 22.65 | 1,013,893 | +0.44(+1.97%) |
May 22, 2009 | 22.14 | 22.36 | 21.92 | 22.22 | 1,261,069 | +0.11(+0.49%) |
May 21, 2009 | 22.26 | 22.26 | 21.72 | 22.11 | 1,642,011 | -0.30(-1.35%) |
May 20, 2009 | 23.49 | 23.63 | 22.40 | 22.41 | 3,054,855 | -0.73(-3.14%) |
May 19, 2009 | 23.45 | 23.68 | 23.01 | 23.14 | 2,159,290 | +0.21(+0.93%) |
May 18, 2009 | 22.63 | 23.21 | 22.63 | 22.92 | 2,267,826 | +0.48(+2.15%) |
May 15, 2009 | 22.17 | 22.84 | 21.97 | 22.44 | 1,817,375 | +0.30(+1.33%) |
May 14, 2009 | 21.81 | 22.34 | 21.52 | 22.15 | 1,807,636 | +0.41(+1.89%) |
May 13, 2009 | 21.11 | 22.01 | 20.85 | 21.74 | 4,489,573 | +0.83(+3.96%) |
May 12, 2009 | 20.79 | 21.11 | 20.47 | 20.91 | 1,316,157 | +0.16(+0.77%) |
May 11, 2009 | 20.59 | 21.09 | 20.44 | 20.75 | 1,668,448 | -0.05(-0.25%) |
May 08, 2009 | 20.32 | 21.20 | 20.19 | 20.80 | 2,536,762 | +1.17(+5.96%) |
May 07, 2009 | 20.20 | 20.39 | 19.59 | 19.63 | 2,889,623 | -0.34(-1.71%) |
May 06, 2009 | 21.61 | 21.61 | 19.60 | 19.97 | 3,023,919 | -1.26(-5.93%) |
May 05, 2009 | 21.20 | 21.34 | 20.84 | 21.23 | 1,582,146 | +0.08(+0.36%) |
May 04, 2009 | 22.10 | 22.16 | 20.89 | 21.15 | 2,702,562 | +0.00(+0.00%) |
May 01, 2009 | 21.68 | 21.70 | 21.02 | 21.15 | 1,568,185 | -0.55(-2.52%) |
Apr 30, 2009 | 21.70 | 22.36 | 21.41 | 21.70 | 1,999,344 | +0.24(+1.14%) |
Apr 29, 2009 | 21.94 | 21.97 | 21.22 | 21.45 | 2,865,243 | -0.37(-1.68%) |
Apr 28, 2009 | 22.04 | 22.71 | 21.07 | 21.82 | 6,658,618 | -2.36(-9.78%) |
Apr 27, 2009 | 24.61 | 25.04 | 24.02 | 24.18 | 1,793,644 | -0.69(-2.76%) |
Apr 24, 2009 | 24.55 | 25.10 | 24.29 | 24.87 | 1,511,339 | +0.62(+2.57%) |
Apr 23, 2009 | 24.33 | 24.59 | 23.91 | 24.25 | 1,381,128 | +0.05(+0.21%) |
Apr 22, 2009 | 23.43 | 24.87 | 23.43 | 24.20 | 3,208,755 | +0.58(+2.48%) |
Apr 21, 2009 | 22.69 | 23.63 | 22.62 | 23.61 | 2,214,349 | +0.91(+4.02%) |
Apr 20, 2009 | 23.02 | 23.19 | 22.49 | 22.70 | 1,366,743 | -0.64(-2.75%) |
Apr 17, 2009 | 23.05 | 23.43 | 22.83 | 23.34 | 1,132,526 | +0.26(+1.11%) |
Apr 16, 2009 | 22.64 | 23.27 | 22.02 | 23.09 | 1,379,051 | +0.55(+2.42%) |
Apr 15, 2009 | 22.40 | 22.62 | 22.09 | 22.54 | 1,015,159 | +0.06(+0.29%) |
Apr 14, 2009 | 22.89 | 22.95 | 22.43 | 22.48 | 874,553 | -0.69(-2.97%) |
Apr 13, 2009 | 22.86 | 23.30 | 22.76 | 23.16 | 991,291 | +0.21(+0.90%) |
Apr 09, 2009 | 22.80 | 23.01 | 22.28 | 22.96 | 2,570,402 | +0.61(+2.73%) |
Apr 08, 2009 | 22.12 | 22.46 | 22.08 | 22.35 | 666,458 | +0.36(+1.64%) |
Apr 07, 2009 | 22.48 | 23.01 | 21.81 | 21.99 | 1,515,314 | -0.72(-3.17%) |
Apr 06, 2009 | 22.84 | 23.59 | 22.57 | 22.71 | 2,333,319 | -0.40(-1.75%) |
Apr 03, 2009 | 23.61 | 23.77 | 22.80 | 23.11 | 1,358,806 | -0.52(-2.20%) |
Apr 02, 2009 | 23.68 | 24.13 | 23.46 | 23.63 | 1,567,049 | +0.46(+1.97%) |
Apr 01, 2009 | 22.12 | 23.24 | 21.69 | 23.18 | 1,675,567 | +0.88(+3.95%) |
Mar 31, 2009 | 22.47 | 22.68 | 21.92 | 22.30 | 1,290,945 | +0.10(+0.43%) |
Mar 30, 2009 | 22.06 | 22.75 | 21.90 | 22.20 | 795,659 | -1.25(-5.34%) |
Mar 26, 2009 | 22.47 | 23.45 | 22.44 | 23.45 | 2,226,105 | +1.03(+4.58%) |
Mar 25, 2009 | 21.76 | 22.59 | 21.54 | 22.42 | 2,399,860 | +0.60(+2.74%) |
Mar 24, 2009 | 21.49 | 22.37 | 21.49 | 21.83 | 1,888,294 | +0.14(+0.65%) |
Mar 23, 2009 | 21.23 | 21.69 | 21.14 | 21.68 | 2,008,015 | +0.74(+3.53%) |
Mar 20, 2009 | 20.88 | 21.09 | 20.16 | 20.95 | 2,080,378 | +1.00(+4.99%) |
Mar 19, 2009 | 20.82 | 21.56 | 19.92 | 19.95 | 2,393,740 | -1.70(-7.84%) |
Mar 18, 2009 | 21.25 | 22.17 | 20.93 | 21.65 | 2,157,585 | +0.39(+1.81%) |
Mar 17, 2009 | 20.58 | 21.26 | 20.42 | 21.26 | 1,373,878 | +0.46(+2.19%) |
Mar 16, 2009 | 20.37 | 21.30 | 20.21 | 20.80 | 2,488,668 | +0.54(+2.66%) |
Mar 13, 2009 | 19.47 | 20.40 | 19.36 | 20.26 | 0 | +0.81(+4.16%) |
Mar 12, 2009 | 18.46 | 19.58 | 18.31 | 19.46 | 2,212,303 | +0.91(+4.92%) |
Mar 11, 2009 | 18.63 | 19.22 | 18.38 | 18.54 | 1,779,752 | +0.05(+0.28%) |
Mar 10, 2009 | 17.48 | 18.57 | 17.48 | 18.49 | 2,947,802 | +1.18(+6.83%) |
Mar 09, 2009 | 16.28 | 17.43 | 16.28 | 17.31 | 2,414,812 | +0.71(+4.30%) |
Mar 06, 2009 | 16.87 | 16.87 | 15.99 | 16.60 | 0 | +0.08(+0.47%) |
Mar 05, 2009 | 16.69 | 17.07 | 16.31 | 16.52 | 1,575,008 | -0.51(-3.02%) |
Mar 04, 2009 | 16.45 | 17.36 | 16.45 | 17.03 | 2,211,503 | +0.62(+3.76%) |