Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.67 | 30.83 | 28.94 | 30.83 | 10,577,761 | +1.28(+4.33%) |
May 28, 2009 | 28.27 | 29.55 | 27.92 | 29.55 | 10,311,064 | +1.73(+6.20%) |
May 27, 2009 | 29.83 | 30.11 | 27.72 | 27.82 | 11,942,584 | -1.45(-4.95%) |
May 26, 2009 | 27.65 | 29.44 | 27.42 | 29.27 | 10,639,957 | +1.40(+5.03%) |
May 22, 2009 | 28.20 | 28.36 | 27.39 | 27.87 | 5,819,975 | +0.00(+0.00%) |
May 21, 2009 | 28.03 | 28.29 | 27.07 | 27.87 | 11,324,040 | -0.60(-2.09%) |
May 20, 2009 | 30.18 | 30.39 | 28.19 | 28.46 | 10,318,581 | -0.81(-2.77%) |
May 19, 2009 | 30.30 | 30.78 | 29.28 | 29.28 | 9,197,188 | -0.89(-2.96%) |
May 18, 2009 | 29.03 | 30.98 | 28.82 | 30.17 | 12,180,832 | +1.89(+6.68%) |
May 15, 2009 | 29.31 | 29.87 | 28.12 | 28.28 | 11,919,561 | -0.90(-3.08%) |
May 14, 2009 | 27.67 | 30.24 | 27.31 | 29.18 | 26,754,066 | +0.62(+2.18%) |
May 13, 2009 | 29.86 | 30.50 | 28.42 | 28.56 | 13,489,763 | -1.75(-5.78%) |
May 12, 2009 | 32.07 | 32.10 | 29.19 | 30.31 | 19,264,052 | -1.28(-4.05%) |
May 11, 2009 | 34.99 | 35.18 | 31.59 | 31.59 | 20,216,098 | -4.33(-12.06%) |
May 08, 2009 | 31.26 | 36.02 | 30.66 | 35.92 | 31,997,514 | +1.36(+3.94%) |
May 07, 2009 | 32.90 | 34.82 | 29.21 | 34.56 | 27,141,202 | +2.44(+7.61%) |
May 06, 2009 | 29.44 | 32.54 | 29.11 | 32.12 | 19,794,448 | +3.42(+11.93%) |
May 05, 2009 | 28.42 | 29.11 | 28.02 | 28.69 | 9,000,057 | -0.58(-1.97%) |
May 04, 2009 | 26.02 | 29.40 | 25.72 | 29.27 | 18,109,350 | +3.67(+14.36%) |
May 01, 2009 | 26.74 | 26.95 | 25.10 | 25.59 | 13,295,122 | -1.27(-4.74%) |
Apr 30, 2009 | 27.70 | 27.89 | 26.68 | 26.87 | 13,383,866 | -0.37(-1.34%) |
Apr 29, 2009 | 27.54 | 28.17 | 26.75 | 27.23 | 14,329,864 | -0.14(-0.52%) |
Apr 28, 2009 | 27.00 | 28.03 | 26.85 | 27.37 | 10,422,164 | -0.53(-1.89%) |
Apr 27, 2009 | 28.33 | 28.97 | 27.52 | 27.90 | 11,774,284 | -1.35(-4.60%) |
Apr 24, 2009 | 27.64 | 29.95 | 26.49 | 29.25 | 30,110,778 | +1.55(+5.59%) |
Apr 23, 2009 | 27.45 | 28.08 | 25.59 | 27.70 | 30,139,816 | +1.94(+7.54%) |
Apr 22, 2009 | 26.58 | 28.90 | 25.63 | 25.76 | 22,874,412 | -1.64(-5.98%) |
Apr 21, 2009 | 23.66 | 27.39 | 23.15 | 27.39 | 24,189,786 | +2.44(+9.76%) |
Apr 20, 2009 | 26.87 | 27.20 | 24.96 | 24.96 | 18,845,030 | -3.19(-11.35%) |
Apr 17, 2009 | 26.30 | 29.09 | 25.21 | 28.15 | 22,458,418 | +1.72(+6.50%) |
Apr 16, 2009 | 27.00 | 27.00 | 25.39 | 26.43 | 17,270,464 | -0.05(-0.18%) |
Apr 15, 2009 | 24.78 | 26.66 | 24.36 | 26.48 | 15,822,084 | +1.65(+6.65%) |
Apr 14, 2009 | 26.48 | 27.46 | 24.60 | 24.83 | 17,772,230 | -2.44(-8.96%) |
Apr 13, 2009 | 25.46 | 27.68 | 25.13 | 27.27 | 16,615,355 | +1.23(+4.73%) |
Apr 09, 2009 | 23.59 | 26.35 | 23.10 | 26.04 | 24,910,130 | +4.40(+20.33%) |
Apr 08, 2009 | 21.69 | 21.81 | 20.53 | 21.64 | 10,530,874 | +0.14(+0.66%) |
Apr 07, 2009 | 22.05 | 22.30 | 21.31 | 21.50 | 13,234,890 | -1.38(-6.03%) |
Apr 06, 2009 | 23.08 | 23.18 | 22.02 | 22.88 | 14,987,450 | -1.35(-5.56%) |
Apr 03, 2009 | 21.30 | 24.23 | 21.22 | 24.23 | 17,273,950 | +2.41(+11.04%) |
Apr 02, 2009 | 21.66 | 22.33 | 20.86 | 21.82 | 18,683,346 | +1.18(+5.70%) |
Apr 01, 2009 | 19.38 | 20.70 | 18.61 | 20.64 | 13,364,245 | +0.82(+4.13%) |
Mar 31, 2009 | 18.72 | 20.10 | 18.24 | 19.82 | 17,591,174 | +1.74(+9.62%) |
Mar 30, 2009 | 19.47 | 19.76 | 17.93 | 18.08 | 16,305,334 | -3.20(-15.04%) |
Mar 26, 2009 | 22.22 | 22.44 | 20.98 | 21.28 | 16,790,334 | -0.64(-2.90%) |
Mar 25, 2009 | 22.22 | 23.07 | 20.11 | 21.92 | 18,652,970 | +0.05(+0.22%) |
Mar 24, 2009 | 21.43 | 23.48 | 21.23 | 21.87 | 24,204,932 | -0.28(-1.25%) |
Mar 23, 2009 | 20.65 | 22.22 | 20.53 | 22.15 | 22,229,064 | +3.93(+21.58%) |
Mar 20, 2009 | 19.77 | 19.77 | 17.98 | 18.22 | 17,998,602 | -1.56(-7.87%) |
Mar 19, 2009 | 21.82 | 21.82 | 19.24 | 19.77 | 18,437,788 | -1.52(-7.15%) |
Mar 18, 2009 | 18.75 | 21.32 | 18.66 | 21.30 | 24,778,756 | +2.00(+10.38%) |
Mar 17, 2009 | 18.44 | 19.29 | 17.66 | 19.29 | 21,211,554 | +0.81(+4.36%) |
Mar 16, 2009 | 19.31 | 20.13 | 18.32 | 18.49 | 19,977,968 | -0.56(-2.95%) |
Mar 13, 2009 | 19.12 | 19.26 | 17.45 | 19.05 | 0 | -0.27(-1.40%) |
Mar 12, 2009 | 16.68 | 19.48 | 16.07 | 19.32 | 24,833,042 | +2.54(+15.12%) |
Mar 11, 2009 | 17.01 | 19.19 | 16.42 | 16.78 | 38,622,868 | +0.20(+1.22%) |
Mar 10, 2009 | 14.66 | 17.04 | 14.41 | 16.58 | 30,957,120 | +3.23(+24.24%) |
Mar 09, 2009 | 12.13 | 14.04 | 11.88 | 13.35 | 27,705,970 | +0.82(+6.54%) |
Mar 06, 2009 | 13.53 | 14.25 | 10.96 | 12.53 | 0 | -1.01(-7.45%) |
Mar 05, 2009 | 15.21 | 15.56 | 13.40 | 13.53 | 25,719,076 | -2.21(-14.02%) |
Mar 04, 2009 | 17.28 | 17.48 | 14.90 | 15.74 | 25,771,360 | -1.92(-10.88%) |