Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.46 | 30.15 | 28.95 | 30.11 | 4,150,881 | +1.00(+3.42%) |
May 28, 2009 | 29.66 | 29.72 | 28.75 | 29.12 | 4,011,734 | +0.13(+0.46%) |
May 27, 2009 | 29.85 | 29.92 | 28.82 | 28.98 | 6,894,470 | -1.64(-5.35%) |
May 26, 2009 | 28.08 | 30.68 | 28.01 | 30.62 | 6,696,691 | +2.12(+7.43%) |
May 22, 2009 | 28.70 | 29.00 | 27.99 | 28.50 | 4,531,663 | -0.25(-0.87%) |
May 21, 2009 | 26.88 | 29.04 | 26.78 | 28.75 | 9,384,591 | +1.66(+6.12%) |
May 20, 2009 | 27.12 | 27.67 | 26.88 | 27.09 | 1,909,146 | -0.05(-0.18%) |
May 19, 2009 | 26.94 | 27.37 | 26.55 | 27.14 | 2,003,974 | +0.15(+0.57%) |
May 18, 2009 | 26.76 | 26.99 | 26.46 | 26.99 | 1,774,251 | +0.51(+1.92%) |
May 15, 2009 | 26.18 | 26.82 | 25.71 | 26.48 | 2,796,172 | +0.31(+1.17%) |
May 14, 2009 | 25.86 | 26.27 | 25.69 | 26.17 | 2,698,139 | +0.43(+1.68%) |
May 13, 2009 | 26.27 | 26.50 | 25.54 | 25.74 | 2,800,479 | -0.86(-3.24%) |
May 12, 2009 | 26.58 | 26.84 | 26.17 | 26.60 | 2,467,175 | -0.08(-0.29%) |
May 11, 2009 | 25.89 | 26.79 | 25.86 | 26.68 | 2,504,500 | +0.36(+1.38%) |
May 08, 2009 | 26.68 | 26.99 | 25.94 | 26.32 | 2,283,883 | +0.09(+0.33%) |
May 07, 2009 | 26.52 | 26.94 | 25.95 | 26.23 | 3,349,908 | -0.42(-1.58%) |
May 06, 2009 | 26.23 | 27.04 | 26.23 | 26.65 | 3,046,706 | -0.29(-1.07%) |
May 05, 2009 | 26.76 | 26.97 | 26.42 | 26.94 | 2,742,831 | -0.25(-0.92%) |
May 04, 2009 | 27.11 | 27.28 | 26.12 | 27.19 | 3,308,922 | +0.81(+3.09%) |
May 01, 2009 | 26.57 | 26.93 | 26.13 | 26.37 | 4,448,302 | -0.98(-3.58%) |
Apr 30, 2009 | 27.23 | 28.19 | 26.58 | 27.35 | 9,502,008 | +2.76(+11.23%) |
Apr 29, 2009 | 24.90 | 25.02 | 24.37 | 24.59 | 7,506,636 | -0.18(-0.74%) |
Apr 28, 2009 | 24.48 | 24.96 | 24.26 | 24.77 | 2,746,063 | +0.18(+0.74%) |
Apr 27, 2009 | 24.49 | 25.12 | 24.33 | 24.59 | 3,458,152 | -0.18(-0.74%) |
Apr 24, 2009 | 24.21 | 24.98 | 23.75 | 24.77 | 5,546,378 | +0.73(+3.03%) |
Apr 23, 2009 | 23.91 | 24.35 | 23.52 | 24.04 | 5,838,265 | -0.91(-3.65%) |
Apr 22, 2009 | 24.59 | 25.42 | 24.35 | 24.95 | 3,899,467 | -0.52(-2.03%) |
Apr 21, 2009 | 24.85 | 25.72 | 24.67 | 25.47 | 2,452,304 | +0.51(+2.04%) |
Apr 20, 2009 | 25.26 | 25.53 | 24.62 | 24.96 | 2,327,707 | -0.59(-2.33%) |
Apr 17, 2009 | 25.83 | 25.83 | 25.01 | 25.56 | 2,526,449 | -0.27(-1.04%) |
Apr 16, 2009 | 24.98 | 26.00 | 24.53 | 25.83 | 4,238,047 | +1.20(+4.87%) |
Apr 15, 2009 | 24.29 | 24.70 | 24.08 | 24.63 | 3,813,223 | +0.05(+0.19%) |
Apr 14, 2009 | 24.65 | 24.96 | 24.25 | 24.58 | 2,603,638 | -0.28(-1.12%) |
Apr 13, 2009 | 24.23 | 25.06 | 24.16 | 24.86 | 3,546,419 | +0.28(+1.13%) |
Apr 09, 2009 | 24.76 | 24.90 | 24.27 | 24.58 | 4,135,329 | +0.33(+1.34%) |
Apr 08, 2009 | 22.84 | 24.29 | 22.80 | 24.25 | 5,615,937 | +1.75(+7.80%) |
Apr 07, 2009 | 23.20 | 23.20 | 22.25 | 22.50 | 2,903,192 | -0.66(-2.86%) |
Apr 06, 2009 | 23.09 | 23.25 | 22.79 | 23.16 | 2,727,422 | -0.18(-0.78%) |
Apr 03, 2009 | 23.31 | 23.59 | 22.89 | 23.34 | 4,188,086 | +0.14(+0.62%) |
Apr 02, 2009 | 23.01 | 23.63 | 22.77 | 23.20 | 3,058,988 | +0.56(+2.46%) |
Apr 01, 2009 | 21.39 | 22.83 | 21.23 | 22.64 | 4,116,222 | +0.94(+4.33%) |
Mar 31, 2009 | 21.36 | 22.19 | 21.24 | 21.70 | 3,664,978 | +0.59(+2.82%) |
Mar 30, 2009 | 21.20 | 21.55 | 20.71 | 21.11 | 3,202,233 | -1.32(-5.90%) |
Mar 26, 2009 | 22.00 | 22.48 | 21.90 | 22.43 | 3,995,347 | +0.53(+2.41%) |
Mar 25, 2009 | 21.84 | 22.30 | 21.23 | 21.91 | 4,955,264 | +0.34(+1.56%) |
Mar 24, 2009 | 22.40 | 22.40 | 21.23 | 21.57 | 5,206,650 | -1.49(-6.45%) |
Mar 23, 2009 | 22.23 | 23.09 | 21.57 | 23.06 | 3,828,823 | +1.49(+6.89%) |
Mar 20, 2009 | 22.34 | 22.46 | 21.37 | 21.57 | 5,489,034 | -1.31(-5.74%) |
Mar 19, 2009 | 22.89 | 23.15 | 22.44 | 22.88 | 5,465,099 | +0.15(+0.67%) |
Mar 18, 2009 | 22.48 | 23.01 | 22.22 | 22.73 | 12,012,725 | +0.05(+0.21%) |
Mar 17, 2009 | 22.56 | 22.72 | 21.75 | 22.68 | 3,874,831 | +0.83(+3.82%) |
Mar 16, 2009 | 22.44 | 22.54 | 21.84 | 21.85 | 2,945,931 | -0.29(-1.30%) |
Mar 13, 2009 | 23.11 | 23.13 | 21.79 | 22.14 | 5,365,173 | -1.10(-4.74%) |
Mar 12, 2009 | 22.44 | 23.28 | 22.03 | 23.24 | 4,205,836 | +0.68(+3.02%) |
Mar 11, 2009 | 21.93 | 22.66 | 21.76 | 22.56 | 5,567,196 | +0.76(+3.47%) |
Mar 10, 2009 | 20.61 | 21.92 | 20.34 | 21.80 | 6,297,138 | +1.54(+7.62%) |
Mar 09, 2009 | 20.67 | 21.24 | 20.19 | 20.26 | 3,652,685 | -0.60(-2.90%) |
Mar 06, 2009 | 20.70 | 21.09 | 20.33 | 20.86 | 4,938,707 | +0.44(+2.16%) |
Mar 05, 2009 | 20.81 | 20.96 | 20.41 | 20.42 | 4,331,043 | -0.62(-2.96%) |
Mar 04, 2009 | 19.80 | 21.47 | 19.66 | 21.04 | 6,588,635 | +1.78(+9.26%) |