Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.49 | 22.60 | 21.44 | 22.55 | 8,348,973 | +0.66(+3.00%) |
May 28, 2009 | 21.39 | 22.52 | 21.13 | 21.89 | 7,144,447 | +0.18(+0.81%) |
May 27, 2009 | 21.90 | 22.25 | 21.67 | 21.71 | 5,321,847 | -0.29(-1.34%) |
May 26, 2009 | 21.20 | 22.26 | 20.95 | 22.01 | 6,391,855 | +0.53(+2.47%) |
May 22, 2009 | 21.64 | 21.93 | 21.08 | 21.48 | 4,630,434 | -0.11(-0.50%) |
May 21, 2009 | 20.99 | 21.82 | 20.97 | 21.59 | 6,822,096 | -0.07(-0.32%) |
May 20, 2009 | 21.72 | 22.78 | 21.56 | 21.65 | 10,148,818 | +0.01(+0.05%) |
May 19, 2009 | 20.93 | 22.01 | 20.11 | 21.64 | 8,069,038 | +0.53(+2.51%) |
May 18, 2009 | 20.62 | 21.30 | 20.61 | 21.12 | 6,958,007 | +0.49(+2.38%) |
May 15, 2009 | 19.57 | 21.19 | 19.57 | 20.62 | 14,802,066 | +0.93(+4.73%) |
May 14, 2009 | 19.14 | 20.06 | 19.06 | 19.69 | 7,919,745 | +0.59(+3.08%) |
May 13, 2009 | 19.39 | 19.63 | 19.10 | 19.10 | 7,173,631 | -0.62(-3.13%) |
May 12, 2009 | 19.86 | 20.15 | 19.38 | 19.72 | 6,433,146 | -0.06(-0.30%) |
May 11, 2009 | 19.41 | 20.25 | 19.28 | 19.78 | 6,624,466 | -0.01(-0.05%) |
May 08, 2009 | 19.17 | 19.92 | 19.08 | 19.79 | 6,967,468 | +0.71(+3.70%) |
May 07, 2009 | 19.82 | 19.99 | 19.00 | 19.09 | 7,932,570 | -0.84(-4.23%) |
May 06, 2009 | 21.22 | 21.60 | 19.49 | 19.93 | 15,213,187 | -1.04(-4.96%) |
May 05, 2009 | 21.16 | 21.58 | 20.60 | 20.97 | 12,067,821 | +0.34(+1.63%) |
May 04, 2009 | 19.76 | 20.83 | 19.66 | 20.63 | 9,544,638 | +1.02(+5.19%) |
May 01, 2009 | 19.96 | 20.27 | 19.11 | 19.61 | 10,120,372 | -0.34(-1.72%) |
Apr 30, 2009 | 20.29 | 20.71 | 19.88 | 19.96 | 9,571,171 | -0.10(-0.49%) |
Apr 29, 2009 | 20.20 | 20.72 | 19.86 | 20.06 | 8,519,547 | +0.13(+0.64%) |
Apr 28, 2009 | 19.22 | 20.81 | 19.21 | 19.93 | 13,818,494 | +0.34(+1.75%) |
Apr 27, 2009 | 19.16 | 19.95 | 18.95 | 19.59 | 6,782,986 | +0.00(+0.00%) |
Apr 24, 2009 | 19.11 | 19.73 | 18.64 | 19.59 | 6,357,469 | +0.57(+2.99%) |
Apr 23, 2009 | 18.92 | 19.10 | 18.19 | 19.02 | 5,710,146 | +0.14(+0.73%) |
Apr 22, 2009 | 18.48 | 19.75 | 18.43 | 18.88 | 9,598,623 | +0.06(+0.31%) |
Apr 21, 2009 | 17.70 | 18.92 | 17.65 | 18.82 | 10,325,519 | +1.40(+8.05%) |
Apr 20, 2009 | 17.75 | 18.26 | 17.14 | 17.42 | 7,829,345 | -0.84(-4.62%) |
Apr 17, 2009 | 18.58 | 18.58 | 17.75 | 18.26 | 11,690,474 | -0.37(-2.00%) |
Apr 16, 2009 | 19.39 | 19.50 | 18.13 | 18.63 | 10,799,014 | -0.16(-0.84%) |
Apr 15, 2009 | 18.28 | 19.03 | 18.24 | 18.79 | 7,940,408 | +0.38(+2.08%) |
Apr 14, 2009 | 18.97 | 19.24 | 18.32 | 18.41 | 6,227,934 | -0.64(-3.35%) |
Apr 13, 2009 | 19.71 | 19.72 | 18.78 | 19.05 | 4,528,297 | -0.26(-1.37%) |
Apr 09, 2009 | 19.72 | 19.93 | 19.02 | 19.31 | 7,236,569 | +0.07(+0.36%) |
Apr 08, 2009 | 18.98 | 19.47 | 18.67 | 19.24 | 7,528,912 | +0.44(+2.35%) |
Apr 07, 2009 | 19.09 | 19.40 | 18.64 | 18.80 | 6,719,968 | -0.51(-2.64%) |
Apr 06, 2009 | 20.09 | 20.20 | 18.82 | 19.31 | 7,338,460 | -0.99(-4.88%) |
Apr 03, 2009 | 18.89 | 20.49 | 18.89 | 20.30 | 8,130,307 | +1.23(+6.43%) |
Apr 02, 2009 | 18.11 | 19.66 | 18.11 | 19.08 | 7,410,218 | +1.04(+5.76%) |
Apr 01, 2009 | 17.31 | 18.34 | 17.21 | 18.04 | 5,038,855 | +0.20(+1.10%) |
Mar 31, 2009 | 17.80 | 18.21 | 17.44 | 17.84 | 5,794,712 | +0.01(+0.05%) |
Mar 30, 2009 | 17.98 | 18.09 | 17.35 | 17.83 | 5,001,035 | -1.29(-6.77%) |
Mar 26, 2009 | 18.84 | 19.37 | 18.62 | 19.12 | 7,010,561 | +0.50(+2.69%) |
Mar 25, 2009 | 19.08 | 19.37 | 17.99 | 18.62 | 7,636,521 | -0.16(-0.84%) |
Mar 24, 2009 | 19.07 | 19.36 | 18.77 | 18.78 | 3,577,029 | -0.49(-2.54%) |
Mar 23, 2009 | 18.58 | 19.40 | 17.95 | 19.27 | 5,554,938 | +1.40(+7.85%) |
Mar 20, 2009 | 18.09 | 18.89 | 17.72 | 17.87 | 5,557,971 | -0.71(-3.80%) |
Mar 19, 2009 | 18.62 | 19.06 | 18.11 | 18.58 | 8,079,560 | +0.15(+0.80%) |
Mar 18, 2009 | 18.04 | 18.69 | 17.31 | 18.43 | 10,024,742 | +0.40(+2.23%) |
Mar 17, 2009 | 16.98 | 18.05 | 16.98 | 18.03 | 5,828,271 | +1.05(+6.18%) |
Mar 16, 2009 | 17.46 | 17.71 | 16.98 | 16.98 | 4,049,951 | -0.44(-2.53%) |
Mar 13, 2009 | 17.29 | 17.60 | 17.00 | 17.42 | 3,888,417 | -0.24(-1.33%) |
Mar 12, 2009 | 16.93 | 17.70 | 16.80 | 17.65 | 6,691,427 | +0.48(+2.80%) |
Mar 11, 2009 | 16.50 | 17.32 | 16.25 | 17.17 | 6,307,067 | +0.76(+4.66%) |
Mar 10, 2009 | 15.87 | 16.46 | 15.44 | 16.41 | 5,499,228 | +1.01(+6.56%) |
Mar 09, 2009 | 14.83 | 15.71 | 14.78 | 15.40 | 6,347,654 | +0.38(+2.55%) |
Mar 06, 2009 | 14.80 | 15.31 | 14.48 | 15.02 | 9,720,962 | +0.02(+0.13%) |
Mar 05, 2009 | 15.22 | 15.61 | 14.85 | 15.00 | 6,683,999 | -0.63(-4.02%) |
Mar 04, 2009 | 14.77 | 15.95 | 14.66 | 15.62 | 7,747,178 | +0.58(+3.85%) |