Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.17 | 36.22 | 34.95 | 36.11 | 13,600,685 | +0.26(+0.72%) |
May 28, 2009 | 33.90 | 36.00 | 33.80 | 35.85 | 16,215,136 | +2.37(+7.06%) |
May 27, 2009 | 34.26 | 34.79 | 33.33 | 33.48 | 11,521,785 | -0.70(-2.06%) |
May 26, 2009 | 32.65 | 34.38 | 32.50 | 34.19 | 12,791,872 | +1.27(+3.84%) |
May 22, 2009 | 31.52 | 33.49 | 31.44 | 32.92 | 13,491,687 | +1.48(+4.70%) |
May 21, 2009 | 31.06 | 31.73 | 30.98 | 31.44 | 9,902,636 | +0.71(+2.32%) |
May 20, 2009 | 32.14 | 32.30 | 30.48 | 30.73 | 10,009,452 | -0.81(-2.56%) |
May 19, 2009 | 32.11 | 32.55 | 31.49 | 31.54 | 10,062,081 | -0.79(-2.43%) |
May 18, 2009 | 31.63 | 32.55 | 31.36 | 32.32 | 11,919,955 | +1.19(+3.84%) |
May 15, 2009 | 32.10 | 32.21 | 31.10 | 31.13 | 14,488,075 | -0.79(-2.49%) |
May 14, 2009 | 31.63 | 33.36 | 31.63 | 31.92 | 30,891,838 | +1.15(+3.75%) |
May 13, 2009 | 28.51 | 31.49 | 28.40 | 30.77 | 29,652,484 | +1.75(+6.04%) |
May 12, 2009 | 27.53 | 29.46 | 27.17 | 29.02 | 20,969,426 | +1.90(+7.02%) |
May 11, 2009 | 27.18 | 27.71 | 26.92 | 27.11 | 11,537,703 | -0.77(-2.75%) |
May 08, 2009 | 26.83 | 27.96 | 26.59 | 27.88 | 13,754,598 | +1.50(+5.69%) |
May 07, 2009 | 28.74 | 28.82 | 26.32 | 26.38 | 15,181,805 | -2.13(-7.46%) |
May 06, 2009 | 28.10 | 28.51 | 27.01 | 28.50 | 15,206,142 | +0.75(+2.69%) |
May 05, 2009 | 26.19 | 28.16 | 26.13 | 27.76 | 16,956,264 | +1.45(+5.51%) |
May 04, 2009 | 25.82 | 26.36 | 25.06 | 26.31 | 14,381,758 | +1.32(+5.28%) |
May 01, 2009 | 24.70 | 25.47 | 24.61 | 24.99 | 7,718,327 | +0.14(+0.56%) |
Apr 30, 2009 | 25.88 | 26.65 | 24.80 | 24.85 | 13,519,952 | -0.69(-2.70%) |
Apr 29, 2009 | 25.76 | 25.81 | 24.83 | 25.54 | 17,847,806 | +0.08(+0.31%) |
Apr 28, 2009 | 25.59 | 25.99 | 25.23 | 25.46 | 8,672,840 | -0.45(-1.73%) |
Apr 27, 2009 | 26.30 | 26.71 | 25.85 | 25.91 | 8,660,983 | -1.01(-3.76%) |
Apr 24, 2009 | 27.09 | 27.25 | 26.39 | 26.92 | 13,507,213 | -0.19(-0.69%) |
Apr 23, 2009 | 24.96 | 27.25 | 24.84 | 27.11 | 18,771,220 | +2.57(+10.48%) |
Apr 22, 2009 | 25.37 | 25.90 | 24.54 | 24.54 | 13,550,818 | -1.17(-4.55%) |
Apr 21, 2009 | 24.92 | 25.73 | 24.17 | 25.70 | 14,980,475 | +0.72(+2.88%) |
Apr 20, 2009 | 26.20 | 27.01 | 24.99 | 24.99 | 13,957,941 | -1.67(-6.25%) |
Apr 17, 2009 | 27.17 | 27.39 | 26.54 | 26.65 | 11,969,030 | -0.81(-2.95%) |
Apr 16, 2009 | 28.01 | 28.12 | 26.92 | 27.46 | 14,741,188 | -0.96(-3.37%) |
Apr 15, 2009 | 27.74 | 28.63 | 26.10 | 28.42 | 16,049,990 | +0.63(+2.28%) |
Apr 14, 2009 | 29.41 | 29.59 | 27.78 | 27.78 | 11,833,467 | -2.05(-6.86%) |
Apr 13, 2009 | 28.44 | 30.22 | 28.32 | 29.83 | 13,040,575 | +0.88(+3.04%) |
Apr 09, 2009 | 28.08 | 28.99 | 27.46 | 28.95 | 12,478,702 | +1.61(+5.89%) |
Apr 08, 2009 | 27.56 | 27.84 | 26.83 | 27.34 | 9,419,207 | +0.36(+1.33%) |
Apr 07, 2009 | 27.33 | 28.25 | 26.96 | 26.98 | 10,965,951 | -0.58(-2.11%) |
Apr 06, 2009 | 28.06 | 28.12 | 27.42 | 27.56 | 9,440,747 | -1.16(-4.05%) |
Apr 03, 2009 | 27.20 | 28.74 | 26.75 | 28.73 | 11,150,383 | +1.18(+4.29%) |
Apr 02, 2009 | 27.39 | 28.16 | 27.25 | 27.54 | 13,555,236 | +0.89(+3.35%) |
Apr 01, 2009 | 27.03 | 27.41 | 26.11 | 26.65 | 13,398,072 | -1.01(-3.65%) |
Mar 31, 2009 | 26.85 | 27.90 | 26.65 | 27.66 | 11,644,047 | +1.34(+5.11%) |
Mar 30, 2009 | 25.88 | 27.39 | 25.61 | 26.32 | 13,021,967 | -2.51(-8.70%) |
Mar 26, 2009 | 28.74 | 28.96 | 27.77 | 28.82 | 14,753,597 | +0.84(+3.01%) |
Mar 25, 2009 | 27.05 | 28.60 | 26.51 | 27.98 | 20,120,412 | +1.34(+5.04%) |
Mar 24, 2009 | 28.84 | 29.06 | 26.63 | 26.64 | 20,837,712 | -3.05(-10.26%) |
Mar 23, 2009 | 28.09 | 29.68 | 26.38 | 29.68 | 25,402,396 | +4.02(+15.66%) |
Mar 20, 2009 | 25.81 | 26.79 | 25.59 | 25.66 | 17,787,660 | +0.08(+0.30%) |
Mar 19, 2009 | 26.94 | 26.94 | 25.43 | 25.59 | 18,990,928 | -1.13(-4.23%) |
Mar 18, 2009 | 24.65 | 26.87 | 24.55 | 26.72 | 23,587,378 | +1.58(+6.30%) |
Mar 17, 2009 | 21.58 | 25.19 | 21.56 | 25.14 | 20,306,526 | +3.27(+14.96%) |
Mar 16, 2009 | 22.48 | 22.62 | 21.73 | 21.86 | 13,920,198 | -0.38(-1.71%) |
Mar 13, 2009 | 22.79 | 22.79 | 21.69 | 22.24 | 14,374,560 | -0.31(-1.39%) |
Mar 12, 2009 | 21.65 | 22.57 | 21.09 | 22.56 | 12,922,143 | +0.87(+4.01%) |
Mar 11, 2009 | 22.17 | 22.40 | 20.69 | 21.69 | 20,296,898 | -0.12(-0.54%) |
Mar 10, 2009 | 20.98 | 21.86 | 20.79 | 21.81 | 14,581,066 | +1.17(+5.65%) |
Mar 09, 2009 | 19.99 | 20.77 | 19.94 | 20.64 | 10,948,126 | +0.16(+0.77%) |
Mar 06, 2009 | 20.74 | 20.76 | 19.77 | 20.48 | 10,160,737 | +0.00(+0.01%) |
Mar 05, 2009 | 20.96 | 21.22 | 20.31 | 20.48 | 11,717,298 | -0.65(-3.06%) |
Mar 04, 2009 | 20.48 | 21.51 | 20.27 | 21.13 | 13,631,240 | +1.67(+8.60%) |