Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 28.19 | 28.25 | 27.45 | 27.58 | 5,374,906 | -0.14(-0.49%) |
May 28, 2009 | 27.71 | 27.83 | 27.21 | 27.71 | 5,530,041 | +0.32(+1.15%) |
May 27, 2009 | 27.87 | 28.12 | 27.38 | 27.40 | 5,198,598 | -0.41(-1.46%) |
May 26, 2009 | 26.86 | 27.80 | 26.72 | 27.80 | 4,120,250 | +0.74(+2.72%) |
May 22, 2009 | 26.98 | 27.18 | 26.73 | 27.07 | 2,148,109 | +0.27(+1.01%) |
May 21, 2009 | 27.26 | 27.32 | 26.71 | 26.80 | 5,535,604 | -0.94(-3.38%) |
May 20, 2009 | 28.15 | 28.40 | 27.60 | 27.74 | 4,150,264 | -0.06(-0.22%) |
May 19, 2009 | 27.32 | 28.10 | 27.23 | 27.80 | 4,652,889 | +0.53(+1.95%) |
May 18, 2009 | 26.57 | 27.31 | 26.44 | 27.26 | 4,736,647 | +1.29(+4.97%) |
May 15, 2009 | 26.16 | 26.36 | 25.80 | 25.97 | 2,509,281 | -0.23(-0.86%) |
May 14, 2009 | 26.00 | 26.20 | 25.31 | 26.20 | 4,152,386 | +0.59(+2.32%) |
May 13, 2009 | 26.04 | 26.12 | 25.52 | 25.61 | 4,851,112 | -1.03(-3.86%) |
May 12, 2009 | 27.21 | 27.21 | 26.27 | 26.63 | 6,247,934 | -0.23(-0.87%) |
May 11, 2009 | 27.23 | 27.23 | 26.58 | 26.87 | 2,309,811 | -0.47(-1.73%) |
May 08, 2009 | 27.11 | 27.39 | 26.74 | 27.34 | 4,708,689 | +0.78(+2.94%) |
May 07, 2009 | 27.33 | 27.65 | 26.39 | 26.56 | 4,400,490 | -0.43(-1.59%) |
May 06, 2009 | 26.50 | 27.13 | 26.32 | 26.99 | 8,084,411 | +0.98(+3.78%) |
May 05, 2009 | 25.64 | 26.10 | 25.39 | 26.00 | 6,179,137 | +0.46(+1.81%) |
May 04, 2009 | 24.24 | 25.64 | 24.12 | 25.54 | 7,521,679 | +1.59(+6.66%) |
May 01, 2009 | 23.53 | 23.96 | 23.26 | 23.95 | 4,266,797 | +0.50(+2.11%) |
Apr 30, 2009 | 24.03 | 24.24 | 23.41 | 23.45 | 5,268,194 | -0.50(-2.07%) |
Apr 29, 2009 | 23.79 | 24.33 | 23.57 | 23.95 | 7,303,186 | +0.95(+4.15%) |
Apr 28, 2009 | 22.50 | 23.26 | 22.50 | 22.99 | 6,792,644 | -0.08(-0.33%) |
Apr 27, 2009 | 23.65 | 23.65 | 22.74 | 23.07 | 13,001,666 | -1.79(-7.19%) |
Apr 24, 2009 | 24.73 | 25.12 | 24.56 | 24.85 | 4,342,384 | +0.54(+2.22%) |
Apr 23, 2009 | 24.07 | 24.46 | 23.85 | 24.31 | 4,077,769 | +0.46(+1.92%) |
Apr 22, 2009 | 23.65 | 24.43 | 23.62 | 23.86 | 3,671,184 | -0.18(-0.75%) |
Apr 21, 2009 | 23.41 | 24.39 | 23.27 | 24.04 | 4,172,715 | +0.39(+1.65%) |
Apr 20, 2009 | 24.30 | 24.30 | 23.53 | 23.65 | 4,352,212 | -1.16(-4.69%) |
Apr 17, 2009 | 24.82 | 25.06 | 24.62 | 24.81 | 3,123,285 | +0.11(+0.46%) |
Apr 16, 2009 | 24.57 | 24.86 | 24.46 | 24.70 | 5,232,440 | +0.26(+1.08%) |
Apr 15, 2009 | 23.97 | 24.58 | 23.97 | 24.43 | 2,887,715 | +0.30(+1.24%) |
Apr 14, 2009 | 24.11 | 24.66 | 23.83 | 24.13 | 3,953,201 | -0.20(-0.83%) |
Apr 13, 2009 | 23.53 | 24.52 | 23.47 | 24.34 | 4,296,213 | +0.37(+1.53%) |
Apr 09, 2009 | 23.40 | 24.13 | 23.40 | 23.97 | 5,147,592 | +1.34(+5.94%) |
Apr 08, 2009 | 22.59 | 22.98 | 22.56 | 22.62 | 3,085,501 | +0.26(+1.18%) |
Apr 07, 2009 | 22.13 | 22.59 | 21.97 | 22.36 | 3,078,358 | -0.20(-0.90%) |
Apr 06, 2009 | 22.65 | 22.82 | 22.21 | 22.56 | 2,650,931 | -0.31(-1.35%) |
Apr 03, 2009 | 21.87 | 22.97 | 21.65 | 22.87 | 3,202,484 | +0.80(+3.64%) |
Apr 02, 2009 | 21.67 | 22.36 | 21.45 | 22.07 | 6,585,798 | +1.06(+5.04%) |
Apr 01, 2009 | 20.52 | 21.24 | 20.13 | 21.01 | 3,715,315 | +0.50(+2.45%) |
Mar 31, 2009 | 20.42 | 20.72 | 20.31 | 20.51 | 3,303,191 | +0.46(+2.28%) |
Mar 30, 2009 | 20.52 | 20.52 | 19.84 | 20.05 | 4,981,254 | -1.29(-6.05%) |
Mar 26, 2009 | 21.75 | 21.75 | 21.16 | 21.34 | 3,653,742 | +0.35(+1.64%) |
Mar 25, 2009 | 20.72 | 21.44 | 20.64 | 21.00 | 3,819,062 | +0.28(+1.34%) |
Mar 24, 2009 | 20.80 | 21.15 | 20.53 | 20.72 | 4,030,873 | -0.36(-1.71%) |
Mar 23, 2009 | 20.77 | 21.23 | 20.77 | 21.08 | 5,834,581 | +0.95(+4.70%) |
Mar 20, 2009 | 20.23 | 20.58 | 20.00 | 20.13 | 4,056,409 | -0.24(-1.18%) |
Mar 19, 2009 | 20.92 | 21.21 | 20.21 | 20.37 | 6,092,858 | -0.26(-1.24%) |
Mar 18, 2009 | 19.90 | 20.92 | 19.74 | 20.63 | 8,245,685 | +0.34(+1.66%) |
Mar 17, 2009 | 19.78 | 20.32 | 19.16 | 20.29 | 5,323,138 | +0.60(+3.05%) |
Mar 16, 2009 | 20.25 | 20.32 | 19.57 | 19.69 | 6,475,466 | -0.03(-0.15%) |
Mar 13, 2009 | 19.31 | 19.93 | 19.02 | 19.72 | 0 | +0.77(+4.04%) |
Mar 12, 2009 | 17.36 | 19.06 | 17.36 | 18.95 | 10,140,526 | +1.37(+7.77%) |
Mar 11, 2009 | 17.36 | 17.75 | 17.30 | 17.59 | 8,513,865 | +0.29(+1.65%) |
Mar 10, 2009 | 16.40 | 17.36 | 16.40 | 17.30 | 6,076,349 | +0.95(+5.78%) |
Mar 09, 2009 | 16.40 | 16.99 | 16.15 | 16.36 | 7,292,773 | -0.53(-3.11%) |
Mar 06, 2009 | 17.57 | 17.57 | 16.51 | 16.88 | 0 | +0.05(+0.31%) |
Mar 05, 2009 | 17.18 | 17.25 | 16.75 | 16.83 | 5,443,989 | -0.67(-3.82%) |
Mar 04, 2009 | 17.27 | 17.71 | 17.02 | 17.50 | 5,326,119 | +0.71(+4.25%) |