Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.72 | 26.72 | 25.82 | 26.43 | 17,504,692 | +0.11(+0.41%) |
May 28, 2009 | 26.83 | 27.05 | 25.81 | 26.32 | 17,193,406 | -0.31(-1.16%) |
May 27, 2009 | 27.60 | 27.87 | 26.54 | 26.63 | 18,671,974 | -0.94(-3.41%) |
May 26, 2009 | 27.18 | 28.24 | 27.07 | 27.57 | 17,153,970 | +0.17(+0.64%) |
May 22, 2009 | 28.11 | 28.24 | 27.15 | 27.39 | 12,615,685 | -0.58(-2.07%) |
May 21, 2009 | 28.54 | 29.12 | 27.66 | 27.97 | 21,232,212 | -0.90(-3.12%) |
May 20, 2009 | 29.57 | 30.19 | 28.84 | 28.87 | 32,290,694 | +0.67(+2.38%) |
May 19, 2009 | 28.08 | 28.40 | 27.74 | 28.20 | 13,722,653 | +0.11(+0.41%) |
May 18, 2009 | 27.45 | 28.09 | 27.44 | 28.09 | 14,047,358 | +0.94(+3.47%) |
May 15, 2009 | 27.19 | 27.91 | 26.94 | 27.15 | 15,978,232 | -0.07(-0.27%) |
May 14, 2009 | 27.21 | 28.07 | 27.06 | 27.22 | 12,678,273 | +0.01(+0.02%) |
May 13, 2009 | 28.16 | 28.16 | 27.01 | 27.21 | 18,835,422 | -1.39(-4.84%) |
May 12, 2009 | 28.93 | 29.14 | 27.91 | 28.60 | 12,751,065 | -0.13(-0.47%) |
May 11, 2009 | 29.06 | 29.57 | 28.65 | 28.73 | 17,923,650 | -0.71(-2.42%) |
May 08, 2009 | 29.47 | 30.02 | 28.97 | 29.45 | 17,810,532 | +0.36(+1.25%) |
May 07, 2009 | 29.39 | 29.49 | 28.19 | 29.08 | 22,196,394 | +1.20(+4.29%) |
May 06, 2009 | 28.11 | 28.61 | 26.88 | 27.89 | 15,586,649 | +0.14(+0.51%) |
May 05, 2009 | 27.27 | 27.81 | 26.90 | 27.74 | 14,460,140 | +0.48(+1.75%) |
May 04, 2009 | 26.73 | 27.84 | 26.55 | 27.27 | 15,066,122 | +0.34(+1.25%) |
May 01, 2009 | 27.15 | 27.77 | 26.72 | 26.93 | 13,677,127 | -0.81(-2.93%) |
Apr 30, 2009 | 27.30 | 28.09 | 27.13 | 27.74 | 18,952,442 | +0.68(+2.51%) |
Apr 29, 2009 | 27.00 | 27.81 | 26.76 | 27.07 | 17,274,958 | +0.42(+1.59%) |
Apr 28, 2009 | 26.18 | 27.31 | 26.08 | 26.64 | 14,316,236 | +0.15(+0.58%) |
Apr 27, 2009 | 26.55 | 27.02 | 26.16 | 26.49 | 12,428,999 | -0.46(-1.72%) |
Apr 24, 2009 | 26.22 | 27.57 | 26.16 | 26.95 | 18,553,132 | +0.93(+3.59%) |
Apr 23, 2009 | 26.51 | 26.73 | 25.55 | 26.02 | 14,518,024 | -0.36(-1.38%) |
Apr 22, 2009 | 25.49 | 27.46 | 25.49 | 26.38 | 20,754,936 | +0.38(+1.45%) |
Apr 21, 2009 | 25.42 | 26.11 | 25.20 | 26.00 | 16,720,875 | +0.45(+1.76%) |
Apr 20, 2009 | 26.90 | 26.98 | 25.49 | 25.55 | 22,407,348 | -1.71(-6.27%) |
Apr 17, 2009 | 26.85 | 27.47 | 26.64 | 27.26 | 17,894,756 | +0.46(+1.73%) |
Apr 16, 2009 | 26.16 | 27.07 | 25.99 | 26.80 | 16,046,479 | +0.88(+3.40%) |
Apr 15, 2009 | 25.94 | 26.25 | 25.30 | 25.92 | 17,481,540 | -0.36(-1.36%) |
Apr 14, 2009 | 26.66 | 27.00 | 26.07 | 26.27 | 22,276,408 | -0.77(-2.86%) |
Apr 13, 2009 | 26.51 | 27.39 | 26.51 | 27.05 | 15,740,512 | +0.22(+0.83%) |
Apr 09, 2009 | 25.95 | 26.90 | 25.81 | 26.82 | 36,485,608 | +1.54(+6.09%) |
Apr 08, 2009 | 23.72 | 25.49 | 23.70 | 25.28 | 26,467,756 | +1.73(+7.34%) |
Apr 07, 2009 | 23.43 | 23.81 | 23.19 | 23.56 | 11,390,554 | -0.28(-1.19%) |
Apr 06, 2009 | 24.45 | 24.59 | 23.39 | 23.84 | 14,533,093 | -0.83(-3.35%) |
Apr 03, 2009 | 24.12 | 24.72 | 23.95 | 24.66 | 15,822,917 | +0.42(+1.72%) |
Apr 02, 2009 | 23.58 | 24.78 | 23.44 | 24.25 | 17,892,784 | +1.13(+4.89%) |
Apr 01, 2009 | 22.82 | 23.40 | 22.39 | 23.12 | 15,387,715 | -0.01(-0.03%) |
Mar 31, 2009 | 22.52 | 23.45 | 21.85 | 23.12 | 20,525,552 | +0.75(+3.34%) |
Mar 30, 2009 | 22.40 | 22.54 | 21.89 | 22.38 | 13,679,059 | -1.11(-4.72%) |
Mar 26, 2009 | 22.82 | 23.99 | 22.59 | 23.49 | 22,865,162 | +1.14(+5.12%) |
Mar 25, 2009 | 22.37 | 23.37 | 21.50 | 22.34 | 19,783,706 | +0.11(+0.51%) |
Mar 24, 2009 | 21.97 | 22.55 | 21.82 | 22.23 | 14,829,277 | -0.01(-0.06%) |
Mar 23, 2009 | 21.85 | 22.26 | 21.73 | 22.24 | 21,968,920 | +1.84(+8.99%) |
Mar 20, 2009 | 21.26 | 21.34 | 20.14 | 20.41 | 17,211,488 | -0.72(-3.41%) |
Mar 19, 2009 | 21.52 | 21.58 | 20.97 | 21.13 | 16,309,366 | -0.11(-0.51%) |
Mar 18, 2009 | 20.37 | 22.06 | 20.13 | 21.24 | 27,630,016 | +0.76(+3.71%) |
Mar 17, 2009 | 19.80 | 20.48 | 19.59 | 20.48 | 15,195,985 | +1.09(+5.62%) |
Mar 16, 2009 | 20.37 | 20.47 | 19.33 | 19.39 | 16,561,273 | -0.77(-3.80%) |
Mar 13, 2009 | 19.29 | 20.18 | 18.95 | 20.15 | 0 | +1.00(+5.19%) |
Mar 12, 2009 | 18.08 | 19.29 | 17.89 | 19.16 | 18,833,044 | +1.07(+5.91%) |
Mar 11, 2009 | 18.32 | 18.73 | 17.99 | 18.09 | 23,012,044 | -0.13(-0.74%) |
Mar 10, 2009 | 17.32 | 18.60 | 17.12 | 18.22 | 20,016,852 | +1.16(+6.82%) |
Mar 09, 2009 | 17.08 | 17.72 | 16.90 | 17.06 | 17,572,870 | -0.19(-1.09%) |
Mar 06, 2009 | 17.91 | 18.01 | 16.81 | 17.25 | 0 | -0.44(-2.51%) |
Mar 05, 2009 | 18.07 | 18.71 | 17.51 | 17.69 | 19,795,954 | -0.57(-3.13%) |
Mar 04, 2009 | 17.72 | 18.66 | 17.61 | 18.26 | 20,338,416 | -0.13(-0.69%) |