Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 24.30 | 24.61 | 24.01 | 24.51 | 5,911,981 | +0.21(+0.86%) |
May 28, 2009 | 24.91 | 24.91 | 23.62 | 24.30 | 4,567,396 | +0.01(+0.04%) |
May 27, 2009 | 24.77 | 25.37 | 24.19 | 24.29 | 4,988,465 | -0.39(-1.59%) |
May 26, 2009 | 23.37 | 24.96 | 23.03 | 24.68 | 5,258,112 | +1.05(+4.43%) |
May 22, 2009 | 23.71 | 24.06 | 23.23 | 23.64 | 3,792,096 | +0.02(+0.07%) |
May 21, 2009 | 24.55 | 24.77 | 23.40 | 23.62 | 8,970,468 | -1.16(-4.68%) |
May 20, 2009 | 25.69 | 26.24 | 24.62 | 24.78 | 4,672,355 | -0.78(-3.07%) |
May 19, 2009 | 25.34 | 25.94 | 25.01 | 25.56 | 4,541,796 | +0.03(+0.10%) |
May 18, 2009 | 24.60 | 25.61 | 24.52 | 25.54 | 5,324,573 | +1.27(+5.25%) |
May 15, 2009 | 24.04 | 24.73 | 23.85 | 24.26 | 4,941,090 | +0.09(+0.36%) |
May 14, 2009 | 23.63 | 24.58 | 23.52 | 24.18 | 4,735,838 | +0.69(+2.93%) |
May 13, 2009 | 24.36 | 24.60 | 23.46 | 23.49 | 6,036,823 | -1.18(-4.77%) |
May 12, 2009 | 24.80 | 25.03 | 24.15 | 24.67 | 4,230,695 | -0.17(-0.70%) |
May 11, 2009 | 24.41 | 25.29 | 24.11 | 24.84 | 5,195,256 | -0.01(-0.04%) |
May 08, 2009 | 25.41 | 25.41 | 24.35 | 24.85 | 4,630,328 | +0.05(+0.21%) |
May 07, 2009 | 25.67 | 26.19 | 24.56 | 24.80 | 6,805,695 | -0.83(-3.23%) |
May 06, 2009 | 26.30 | 26.58 | 25.01 | 25.62 | 6,357,942 | -0.61(-2.33%) |
May 05, 2009 | 25.75 | 26.39 | 25.75 | 26.24 | 4,079,504 | +0.12(+0.47%) |
May 04, 2009 | 25.71 | 26.22 | 25.46 | 26.11 | 6,344,985 | +0.57(+2.22%) |
May 01, 2009 | 26.62 | 26.82 | 25.32 | 25.55 | 5,768,165 | -0.98(-3.68%) |
Apr 30, 2009 | 26.28 | 27.28 | 26.04 | 26.52 | 6,894,702 | +0.49(+1.88%) |
Apr 29, 2009 | 26.90 | 26.90 | 25.83 | 26.03 | 4,788,658 | -0.33(-1.26%) |
Apr 28, 2009 | 25.64 | 26.98 | 25.64 | 26.37 | 4,653,519 | +0.44(+1.68%) |
Apr 27, 2009 | 26.07 | 26.89 | 25.78 | 25.93 | 5,294,072 | -0.54(-2.04%) |
Apr 24, 2009 | 26.57 | 26.92 | 26.10 | 26.47 | 5,764,913 | +0.02(+0.07%) |
Apr 23, 2009 | 27.12 | 27.20 | 25.85 | 26.45 | 6,276,197 | -0.63(-2.32%) |
Apr 22, 2009 | 26.59 | 27.99 | 26.31 | 27.08 | 8,115,097 | +0.10(+0.36%) |
Apr 21, 2009 | 25.62 | 27.01 | 25.62 | 26.98 | 8,270,670 | +1.10(+4.24%) |
Apr 20, 2009 | 26.75 | 26.77 | 25.74 | 25.89 | 9,029,202 | -1.46(-5.36%) |
Apr 17, 2009 | 27.03 | 27.82 | 26.52 | 27.35 | 7,741,103 | +0.33(+1.23%) |
Apr 16, 2009 | 27.02 | 27.30 | 26.33 | 27.02 | 5,516,255 | +0.44(+1.67%) |
Apr 15, 2009 | 26.26 | 26.87 | 26.10 | 26.58 | 7,205,736 | +0.09(+0.33%) |
Apr 14, 2009 | 26.65 | 26.98 | 26.31 | 26.49 | 10,301,262 | -0.97(-3.52%) |
Apr 13, 2009 | 26.78 | 27.73 | 26.71 | 27.46 | 7,644,900 | +0.35(+1.29%) |
Apr 09, 2009 | 27.03 | 27.50 | 26.68 | 27.11 | 17,593,194 | -0.53(-1.92%) |
Apr 08, 2009 | 25.35 | 27.64 | 25.28 | 27.64 | 44,846,932 | +5.40(+24.26%) |
Apr 07, 2009 | 22.99 | 23.00 | 22.18 | 22.24 | 7,727,976 | -0.75(-3.26%) |
Apr 06, 2009 | 23.88 | 23.97 | 22.84 | 22.99 | 8,105,447 | -1.09(-4.53%) |
Apr 03, 2009 | 23.10 | 24.19 | 22.89 | 24.08 | 8,769,623 | +0.85(+3.64%) |
Apr 02, 2009 | 22.08 | 23.67 | 22.04 | 23.24 | 13,507,648 | +1.46(+6.69%) |
Apr 01, 2009 | 21.27 | 22.03 | 20.91 | 21.78 | 6,758,026 | +0.20(+0.93%) |
Mar 31, 2009 | 21.73 | 21.89 | 20.99 | 21.58 | 5,719,449 | +0.31(+1.43%) |
Mar 30, 2009 | 21.57 | 21.58 | 20.78 | 21.27 | 6,425,469 | -1.53(-6.69%) |
Mar 26, 2009 | 22.02 | 23.53 | 22.02 | 22.80 | 11,582,367 | +1.08(+4.98%) |
Mar 25, 2009 | 20.72 | 22.19 | 20.72 | 21.72 | 8,979,624 | +0.65(+3.10%) |
Mar 24, 2009 | 21.10 | 21.71 | 20.85 | 21.06 | 4,229,396 | -0.22(-1.02%) |
Mar 23, 2009 | 20.69 | 21.29 | 20.23 | 21.28 | 5,484,353 | +1.07(+5.31%) |
Mar 20, 2009 | 20.81 | 20.91 | 19.98 | 20.21 | 5,725,581 | -0.40(-1.95%) |
Mar 19, 2009 | 20.60 | 21.05 | 20.37 | 20.61 | 4,455,283 | -0.02(-0.08%) |
Mar 18, 2009 | 19.83 | 20.93 | 19.66 | 20.63 | 5,642,243 | +0.57(+2.83%) |
Mar 17, 2009 | 19.24 | 20.06 | 19.02 | 20.06 | 5,232,290 | +1.00(+5.26%) |
Mar 16, 2009 | 19.99 | 20.04 | 19.03 | 19.06 | 4,641,265 | -0.93(-4.67%) |
Mar 13, 2009 | 19.77 | 20.14 | 19.44 | 19.99 | 4,550,984 | +0.26(+1.33%) |
Mar 12, 2009 | 19.14 | 19.79 | 18.89 | 19.73 | 6,494,533 | +0.40(+2.07%) |
Mar 11, 2009 | 18.82 | 19.60 | 18.63 | 19.33 | 7,764,639 | +0.77(+4.13%) |
Mar 10, 2009 | 17.65 | 18.68 | 17.52 | 18.56 | 8,249,744 | +1.28(+7.42%) |
Mar 09, 2009 | 16.91 | 17.71 | 16.76 | 17.28 | 5,537,255 | +0.26(+1.54%) |
Mar 06, 2009 | 17.32 | 17.77 | 16.66 | 17.02 | 6,902,285 | -0.49(-2.79%) |
Mar 05, 2009 | 17.67 | 17.90 | 17.25 | 17.51 | 6,006,448 | -0.51(-2.85%) |
Mar 04, 2009 | 17.51 | 18.25 | 17.35 | 18.02 | 5,212,186 | +0.18(+1.03%) |