Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 28.38 | 28.97 | 27.71 | 28.93 | 5,521,017 | +0.68(+2.39%) |
May 28, 2009 | 27.72 | 28.37 | 26.96 | 28.26 | 5,635,605 | +0.84(+3.08%) |
May 27, 2009 | 28.21 | 28.71 | 27.25 | 27.41 | 6,890,243 | -1.42(-4.92%) |
May 26, 2009 | 27.06 | 29.02 | 26.56 | 28.83 | 6,668,353 | +1.66(+6.10%) |
May 22, 2009 | 27.99 | 28.56 | 27.13 | 27.17 | 4,190,570 | -0.72(-2.60%) |
May 21, 2009 | 27.34 | 28.56 | 27.13 | 27.90 | 5,869,438 | -0.09(-0.32%) |
May 20, 2009 | 29.25 | 29.61 | 27.85 | 27.99 | 6,149,482 | -0.29(-1.04%) |
May 19, 2009 | 28.91 | 29.39 | 28.07 | 28.28 | 4,941,466 | -0.86(-2.96%) |
May 18, 2009 | 27.26 | 29.20 | 26.99 | 29.14 | 8,939,033 | +2.22(+8.23%) |
May 15, 2009 | 27.59 | 28.01 | 26.54 | 26.93 | 6,383,598 | -1.25(-4.42%) |
May 14, 2009 | 27.19 | 28.56 | 26.71 | 28.17 | 7,045,553 | +0.90(+3.32%) |
May 13, 2009 | 29.16 | 29.37 | 27.03 | 27.27 | 7,461,620 | -2.49(-8.37%) |
May 12, 2009 | 30.19 | 30.43 | 28.45 | 29.76 | 4,503,558 | -0.21(-0.70%) |
May 11, 2009 | 30.58 | 30.84 | 29.80 | 29.97 | 6,176,201 | -1.42(-4.52%) |
May 08, 2009 | 29.32 | 31.58 | 28.77 | 31.39 | 7,590,178 | +2.63(+9.14%) |
May 07, 2009 | 30.70 | 31.09 | 28.50 | 28.76 | 8,607,521 | -1.94(-6.32%) |
May 06, 2009 | 29.43 | 30.99 | 29.33 | 30.70 | 6,483,907 | +1.62(+5.58%) |
May 05, 2009 | 29.96 | 30.07 | 28.82 | 29.08 | 6,449,255 | -1.04(-3.44%) |
May 04, 2009 | 28.57 | 30.13 | 27.95 | 30.11 | 9,417,471 | +2.25(+8.08%) |
May 01, 2009 | 29.14 | 29.38 | 27.56 | 27.86 | 6,447,017 | -1.73(-5.85%) |
Apr 30, 2009 | 29.43 | 30.73 | 29.13 | 29.59 | 9,172,760 | +0.56(+1.92%) |
Apr 29, 2009 | 28.30 | 29.56 | 28.02 | 29.04 | 6,862,236 | +1.07(+3.81%) |
Apr 28, 2009 | 26.76 | 28.93 | 26.62 | 27.97 | 5,883,297 | +0.55(+1.99%) |
Apr 27, 2009 | 29.08 | 29.47 | 26.47 | 27.43 | 8,438,449 | -2.42(-8.11%) |
Apr 24, 2009 | 27.47 | 30.62 | 27.09 | 29.85 | 10,599,203 | +2.26(+8.21%) |
Apr 23, 2009 | 26.58 | 27.74 | 25.65 | 27.58 | 7,642,863 | +1.26(+4.78%) |
Apr 22, 2009 | 26.47 | 28.00 | 25.94 | 26.32 | 10,945,773 | -1.16(-4.21%) |
Apr 21, 2009 | 24.23 | 27.69 | 24.08 | 27.48 | 11,709,804 | +2.60(+10.47%) |
Apr 20, 2009 | 27.07 | 27.89 | 24.78 | 24.88 | 9,066,407 | -3.37(-11.94%) |
Apr 17, 2009 | 26.97 | 29.06 | 26.50 | 28.25 | 11,840,169 | +1.37(+5.10%) |
Apr 16, 2009 | 25.56 | 28.16 | 24.58 | 26.88 | 9,524,026 | +1.20(+4.69%) |
Apr 15, 2009 | 23.58 | 25.88 | 23.24 | 25.67 | 10,477,745 | +2.14(+9.08%) |
Apr 14, 2009 | 25.64 | 26.04 | 23.38 | 23.53 | 10,334,979 | -2.68(-10.21%) |
Apr 13, 2009 | 25.76 | 26.89 | 25.23 | 26.21 | 9,388,028 | -0.19(-0.70%) |
Apr 09, 2009 | 23.65 | 26.61 | 22.92 | 26.40 | 12,884,309 | +4.04(+18.08%) |
Apr 08, 2009 | 22.29 | 22.54 | 21.71 | 22.35 | 7,555,505 | +0.46(+2.08%) |
Apr 07, 2009 | 23.34 | 23.60 | 21.87 | 21.90 | 8,433,048 | -2.16(-8.98%) |
Apr 06, 2009 | 24.50 | 24.83 | 23.22 | 24.06 | 9,427,417 | -0.90(-3.62%) |
Apr 03, 2009 | 22.05 | 25.02 | 21.65 | 24.96 | 11,714,680 | +2.75(+12.37%) |
Apr 02, 2009 | 21.56 | 22.56 | 21.26 | 22.22 | 10,853,643 | +1.41(+6.79%) |
Apr 01, 2009 | 20.77 | 21.33 | 20.23 | 20.80 | 7,074,711 | -0.17(-0.83%) |
Mar 31, 2009 | 19.52 | 21.08 | 19.25 | 20.98 | 11,330,590 | +1.86(+9.74%) |
Mar 30, 2009 | 19.99 | 20.16 | 18.98 | 19.11 | 8,570,938 | -3.38(-15.02%) |
Mar 26, 2009 | 22.89 | 23.04 | 20.84 | 22.49 | 9,497,672 | +0.47(+2.12%) |
Mar 25, 2009 | 22.26 | 22.95 | 20.21 | 22.02 | 10,072,912 | -0.14(-0.65%) |
Mar 24, 2009 | 23.33 | 24.18 | 21.76 | 22.17 | 8,981,205 | -1.95(-8.09%) |
Mar 23, 2009 | 22.49 | 24.33 | 22.46 | 24.12 | 12,803,111 | +3.22(+15.42%) |
Mar 20, 2009 | 23.57 | 23.57 | 20.86 | 20.90 | 10,485,552 | -3.29(-13.59%) |
Mar 19, 2009 | 25.31 | 25.63 | 23.35 | 24.19 | 8,065,146 | -0.52(-2.08%) |
Mar 18, 2009 | 22.47 | 24.90 | 21.98 | 24.70 | 10,456,265 | +1.73(+7.53%) |
Mar 17, 2009 | 20.86 | 23.05 | 20.60 | 22.97 | 9,620,554 | +2.01(+9.60%) |
Mar 16, 2009 | 23.47 | 23.53 | 20.87 | 20.96 | 8,581,974 | -1.58(-7.01%) |
Mar 13, 2009 | 23.54 | 23.69 | 21.58 | 22.54 | 0 | -0.87(-3.73%) |
Mar 12, 2009 | 22.23 | 23.68 | 21.62 | 23.41 | 10,787,573 | +1.47(+6.68%) |
Mar 11, 2009 | 22.70 | 22.70 | 21.39 | 21.95 | 9,158,363 | -0.44(-1.98%) |
Mar 10, 2009 | 19.79 | 22.55 | 19.61 | 22.39 | 12,764,861 | +2.93(+15.05%) |
Mar 09, 2009 | 18.70 | 19.59 | 18.44 | 19.46 | 8,045,524 | +0.46(+2.43%) |
Mar 06, 2009 | 19.13 | 19.68 | 17.55 | 19.00 | 0 | +0.14(+0.76%) |
Mar 05, 2009 | 19.56 | 20.01 | 18.64 | 18.86 | 8,697,481 | -1.53(-7.49%) |
Mar 04, 2009 | 20.71 | 21.15 | 19.62 | 20.38 | 7,152,858 | +0.11(+0.56%) |