Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.60 | 23.06 | 22.32 | 23.06 | 1,588,702 | +0.62(+2.77%) |
May 28, 2009 | 22.08 | 22.53 | 21.82 | 22.44 | 1,052,483 | +0.40(+1.84%) |
May 27, 2009 | 22.53 | 22.68 | 22.03 | 22.03 | 891,631 | -0.59(-2.62%) |
May 26, 2009 | 21.97 | 22.74 | 21.83 | 22.63 | 826,683 | +0.47(+2.12%) |
May 22, 2009 | 22.06 | 22.33 | 21.98 | 22.16 | 512,234 | +0.17(+0.76%) |
May 21, 2009 | 22.16 | 22.16 | 21.69 | 21.99 | 831,070 | -0.38(-1.71%) |
May 20, 2009 | 22.32 | 22.77 | 22.16 | 22.37 | 1,357,216 | +0.20(+0.88%) |
May 19, 2009 | 22.27 | 22.39 | 22.11 | 22.18 | 1,039,941 | -0.12(-0.55%) |
May 18, 2009 | 21.89 | 22.40 | 21.84 | 22.30 | 1,053,470 | +0.61(+2.83%) |
May 15, 2009 | 21.73 | 22.20 | 21.54 | 21.69 | 851,682 | -0.11(-0.50%) |
May 14, 2009 | 21.66 | 21.97 | 21.52 | 21.80 | 666,429 | +0.17(+0.80%) |
May 13, 2009 | 22.06 | 22.08 | 21.61 | 21.62 | 1,067,963 | -0.69(-3.11%) |
May 12, 2009 | 22.17 | 22.45 | 22.00 | 22.32 | 762,971 | +0.28(+1.28%) |
May 11, 2009 | 22.14 | 22.30 | 21.77 | 22.03 | 870,948 | -0.35(-1.58%) |
May 08, 2009 | 21.83 | 22.45 | 21.82 | 22.39 | 1,186,132 | +0.60(+2.75%) |
May 07, 2009 | 22.37 | 22.77 | 21.70 | 21.79 | 1,478,733 | +0.04(+0.17%) |
May 06, 2009 | 21.93 | 22.11 | 21.53 | 21.75 | 886,012 | -0.09(-0.40%) |
May 05, 2009 | 22.06 | 22.12 | 21.65 | 21.84 | 992,071 | -0.26(-1.18%) |
May 04, 2009 | 22.07 | 22.10 | 21.89 | 22.10 | 1,345,239 | +0.53(+2.45%) |
May 01, 2009 | 22.66 | 22.66 | 21.32 | 21.57 | 1,968,106 | -0.98(-4.36%) |
Apr 30, 2009 | 23.72 | 23.99 | 22.13 | 22.55 | 2,235,349 | -0.98(-4.15%) |
Apr 29, 2009 | 23.39 | 23.89 | 23.39 | 23.53 | 1,364,106 | +0.33(+1.40%) |
Apr 28, 2009 | 23.10 | 23.47 | 22.98 | 23.20 | 956,397 | -0.17(-0.71%) |
Apr 27, 2009 | 23.34 | 23.90 | 23.27 | 23.37 | 893,889 | -0.49(-2.06%) |
Apr 24, 2009 | 23.00 | 23.99 | 22.90 | 23.86 | 1,324,149 | +0.96(+4.20%) |
Apr 23, 2009 | 22.84 | 23.07 | 22.55 | 22.90 | 959,438 | -0.10(-0.44%) |
Apr 22, 2009 | 22.76 | 23.56 | 22.53 | 23.00 | 858,641 | +0.12(+0.51%) |
Apr 21, 2009 | 22.19 | 22.97 | 22.19 | 22.89 | 1,046,679 | +0.32(+1.41%) |
Apr 20, 2009 | 23.13 | 23.44 | 22.52 | 22.57 | 1,112,661 | -0.85(-3.64%) |
Apr 17, 2009 | 23.77 | 23.80 | 23.28 | 23.42 | 1,257,193 | -0.27(-1.16%) |
Apr 16, 2009 | 23.60 | 23.81 | 23.20 | 23.70 | 843,908 | +0.18(+0.77%) |
Apr 15, 2009 | 23.00 | 23.60 | 22.76 | 23.52 | 706,930 | +0.31(+1.34%) |
Apr 14, 2009 | 23.49 | 23.58 | 23.05 | 23.20 | 623,567 | -0.49(-2.07%) |
Apr 13, 2009 | 23.60 | 23.83 | 23.29 | 23.70 | 396,005 | -0.04(-0.18%) |
Apr 09, 2009 | 23.78 | 23.78 | 23.44 | 23.74 | 630,844 | +0.64(+2.79%) |
Apr 08, 2009 | 22.72 | 23.18 | 22.53 | 23.10 | 581,743 | +0.42(+1.85%) |
Apr 07, 2009 | 22.84 | 23.07 | 22.61 | 22.68 | 731,303 | -0.55(-2.37%) |
Apr 06, 2009 | 23.09 | 23.32 | 22.97 | 23.23 | 996,730 | -0.16(-0.68%) |
Apr 03, 2009 | 23.23 | 23.51 | 22.98 | 23.39 | 967,757 | +0.13(+0.56%) |
Apr 02, 2009 | 22.98 | 23.65 | 22.78 | 23.26 | 835,069 | +0.83(+3.71%) |
Apr 01, 2009 | 21.59 | 22.51 | 21.35 | 22.42 | 848,845 | +0.40(+1.84%) |
Mar 31, 2009 | 21.90 | 22.32 | 21.66 | 22.02 | 775,193 | +0.25(+1.13%) |
Mar 30, 2009 | 21.81 | 22.03 | 21.39 | 21.77 | 774,492 | -1.14(-4.95%) |
Mar 26, 2009 | 22.63 | 23.00 | 22.50 | 22.91 | 829,324 | +0.50(+2.23%) |
Mar 25, 2009 | 22.14 | 22.71 | 21.83 | 22.41 | 947,212 | +0.38(+1.71%) |
Mar 24, 2009 | 21.98 | 22.36 | 21.80 | 22.03 | 751,210 | -0.13(-0.59%) |
Mar 23, 2009 | 21.56 | 22.16 | 21.51 | 22.16 | 869,352 | +1.45(+7.02%) |
Mar 20, 2009 | 21.19 | 21.33 | 20.62 | 20.71 | 895,178 | -0.40(-1.88%) |
Mar 19, 2009 | 21.18 | 21.47 | 21.00 | 21.11 | 921,821 | +0.07(+0.34%) |
Mar 18, 2009 | 20.80 | 21.14 | 20.25 | 21.04 | 901,304 | +0.07(+0.34%) |
Mar 17, 2009 | 20.69 | 20.96 | 20.39 | 20.96 | 689,429 | +0.40(+1.97%) |
Mar 16, 2009 | 20.60 | 20.96 | 20.50 | 20.56 | 738,843 | +0.09(+0.42%) |
Mar 13, 2009 | 20.28 | 20.53 | 20.01 | 20.47 | 0 | +0.17(+0.85%) |
Mar 12, 2009 | 19.47 | 20.33 | 19.41 | 20.30 | 1,151,897 | +0.64(+3.27%) |
Mar 11, 2009 | 19.67 | 19.85 | 18.70 | 19.66 | 2,225,710 | -0.57(-2.82%) |
Mar 10, 2009 | 19.07 | 20.24 | 18.88 | 20.23 | 1,682,037 | +0.97(+5.03%) |
Mar 09, 2009 | 19.06 | 19.60 | 18.59 | 19.26 | 1,947,600 | +0.77(+4.14%) |
Mar 06, 2009 | 18.43 | 18.75 | 18.04 | 18.49 | 0 | +0.20(+1.11%) |
Mar 05, 2009 | 18.87 | 18.87 | 18.08 | 18.29 | 1,492,902 | -0.67(-3.55%) |
Mar 04, 2009 | 19.16 | 19.28 | 18.51 | 18.96 | 1,656,556 | +0.60(+3.27%) |