Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 28.17 | 28.35 | 27.58 | 28.12 | 1,765,751 | -0.03(-0.10%) |
May 28, 2009 | 28.02 | 28.94 | 27.93 | 28.15 | 1,763,036 | +0.17(+0.61%) |
May 27, 2009 | 27.88 | 28.59 | 27.72 | 27.98 | 1,812,340 | +0.04(+0.13%) |
May 26, 2009 | 27.27 | 28.09 | 26.53 | 27.94 | 2,723,794 | +0.63(+2.30%) |
May 22, 2009 | 27.61 | 28.00 | 27.09 | 27.31 | 1,304,152 | -0.30(-1.07%) |
May 21, 2009 | 27.89 | 28.78 | 27.27 | 27.61 | 2,022,079 | -0.45(-1.60%) |
May 20, 2009 | 28.05 | 28.93 | 27.87 | 28.06 | 2,152,443 | +0.12(+0.42%) |
May 19, 2009 | 27.93 | 28.70 | 27.67 | 27.94 | 1,748,790 | -0.26(-0.92%) |
May 18, 2009 | 28.55 | 28.55 | 27.07 | 28.20 | 3,591,185 | -0.14(-0.51%) |
May 15, 2009 | 28.75 | 29.71 | 28.13 | 28.35 | 3,371,516 | -0.19(-0.66%) |
May 14, 2009 | 27.50 | 28.89 | 27.12 | 28.53 | 2,500,061 | +1.01(+3.65%) |
May 13, 2009 | 27.45 | 28.59 | 27.09 | 27.53 | 3,079,939 | -0.35(-1.26%) |
May 12, 2009 | 27.81 | 28.51 | 26.90 | 27.88 | 3,508,350 | -0.02(-0.06%) |
May 11, 2009 | 28.61 | 29.16 | 27.56 | 27.90 | 2,584,006 | -1.38(-4.72%) |
May 08, 2009 | 28.23 | 29.51 | 28.14 | 29.28 | 3,612,592 | +1.42(+5.09%) |
May 07, 2009 | 26.89 | 28.86 | 26.76 | 27.86 | 5,579,662 | +1.14(+4.27%) |
May 06, 2009 | 26.69 | 27.04 | 26.18 | 26.72 | 3,474,860 | +0.12(+0.44%) |
May 05, 2009 | 25.84 | 27.16 | 25.82 | 26.60 | 4,448,364 | +0.70(+2.70%) |
May 04, 2009 | 26.20 | 26.23 | 25.32 | 25.90 | 2,694,061 | -0.05(-0.21%) |
May 01, 2009 | 25.88 | 26.13 | 25.27 | 25.96 | 3,866,720 | +0.13(+0.49%) |
Apr 30, 2009 | 26.19 | 26.42 | 25.50 | 25.83 | 3,551,274 | -0.04(-0.17%) |
Apr 29, 2009 | 26.24 | 26.56 | 25.36 | 25.88 | 4,550,478 | -0.14(-0.55%) |
Apr 28, 2009 | 26.07 | 27.22 | 25.79 | 26.02 | 6,312,476 | -0.23(-0.89%) |
Apr 27, 2009 | 25.94 | 26.75 | 25.15 | 26.25 | 12,165,897 | +1.70(+6.91%) |
Apr 24, 2009 | 24.75 | 25.45 | 24.17 | 24.56 | 3,787,364 | -0.09(-0.36%) |
Apr 23, 2009 | 25.24 | 26.09 | 24.10 | 24.65 | 4,918,156 | -0.97(-3.78%) |
Apr 22, 2009 | 25.16 | 26.33 | 25.04 | 25.62 | 3,399,004 | +0.31(+1.24%) |
Apr 21, 2009 | 25.65 | 26.66 | 24.64 | 25.30 | 3,716,534 | -0.39(-1.50%) |
Apr 20, 2009 | 25.63 | 26.36 | 25.21 | 25.69 | 4,021,405 | -0.30(-1.14%) |
Apr 17, 2009 | 25.46 | 26.44 | 24.86 | 25.98 | 6,050,953 | +0.31(+1.19%) |
Apr 16, 2009 | 26.31 | 26.82 | 25.01 | 25.68 | 5,212,366 | -0.89(-3.34%) |
Apr 15, 2009 | 25.86 | 27.02 | 25.28 | 26.57 | 5,874,248 | +0.48(+1.82%) |
Apr 14, 2009 | 25.83 | 26.71 | 25.70 | 26.09 | 3,290,860 | -0.53(-1.99%) |
Apr 13, 2009 | 26.77 | 26.91 | 26.16 | 26.62 | 3,592,590 | +0.70(+2.70%) |
Apr 09, 2009 | 25.09 | 25.97 | 24.67 | 25.92 | 4,245,556 | +1.32(+5.36%) |
Apr 08, 2009 | 25.33 | 25.89 | 23.96 | 24.60 | 4,811,100 | -0.46(-1.83%) |
Apr 07, 2009 | 23.26 | 25.47 | 22.12 | 25.06 | 10,353,800 | +1.45(+6.12%) |
Apr 06, 2009 | 22.81 | 23.95 | 22.37 | 23.61 | 4,877,927 | +0.76(+3.34%) |
Apr 03, 2009 | 24.22 | 24.62 | 22.38 | 22.85 | 7,189,090 | -1.38(-5.70%) |
Apr 02, 2009 | 23.77 | 24.61 | 23.61 | 24.23 | 3,033,845 | +0.98(+4.21%) |
Apr 01, 2009 | 23.26 | 23.70 | 22.21 | 23.26 | 4,063,861 | -0.15(-0.65%) |
Mar 31, 2009 | 22.59 | 24.14 | 22.59 | 23.41 | 3,752,062 | +0.84(+3.74%) |
Mar 30, 2009 | 21.48 | 23.01 | 21.08 | 22.56 | 4,397,932 | -1.29(-5.42%) |
Mar 26, 2009 | 22.81 | 24.33 | 22.65 | 23.86 | 3,995,180 | +1.20(+5.31%) |
Mar 25, 2009 | 22.04 | 22.99 | 22.04 | 22.65 | 3,134,151 | +0.57(+2.60%) |
Mar 24, 2009 | 22.46 | 22.96 | 21.69 | 22.08 | 4,179,450 | -0.83(-3.64%) |
Mar 23, 2009 | 21.98 | 22.91 | 21.90 | 22.91 | 4,033,503 | +0.99(+4.50%) |
Mar 20, 2009 | 23.11 | 23.11 | 21.65 | 21.93 | 3,776,537 | -1.27(-5.46%) |
Mar 19, 2009 | 24.00 | 24.75 | 22.74 | 23.19 | 3,873,502 | -0.46(-1.96%) |
Mar 18, 2009 | 22.65 | 24.51 | 22.40 | 23.66 | 5,564,900 | +1.24(+5.51%) |
Mar 17, 2009 | 21.54 | 22.62 | 21.04 | 22.42 | 4,253,148 | +0.80(+3.69%) |
Mar 16, 2009 | 22.44 | 22.77 | 21.54 | 21.62 | 4,712,234 | -0.66(-2.98%) |
Mar 13, 2009 | 21.01 | 24.01 | 20.70 | 22.29 | 0 | +1.59(+7.68%) |
Mar 12, 2009 | 18.78 | 20.82 | 18.40 | 20.70 | 5,698,138 | +2.05(+10.97%) |
Mar 11, 2009 | 19.71 | 20.20 | 18.51 | 18.65 | 6,010,219 | -0.70(-3.62%) |
Mar 10, 2009 | 18.38 | 19.71 | 18.21 | 19.35 | 5,997,992 | +1.43(+7.96%) |
Mar 09, 2009 | 17.41 | 18.69 | 16.75 | 17.92 | 6,336,836 | +0.39(+2.20%) |
Mar 06, 2009 | 17.25 | 17.81 | 16.69 | 17.54 | 0 | +0.69(+4.10%) |
Mar 05, 2009 | 18.53 | 18.53 | 16.67 | 16.85 | 6,942,626 | -1.99(-10.58%) |
Mar 04, 2009 | 18.58 | 19.49 | 18.04 | 18.84 | 6,237,465 | +0.92(+5.16%) |