Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.71 | 26.71 | 25.82 | 26.42 | 17,507,776 | +0.11(+0.41%) |
May 28, 2009 | 26.83 | 27.04 | 25.80 | 26.31 | 17,196,436 | -0.31(-1.16%) |
May 27, 2009 | 27.60 | 27.86 | 26.54 | 26.62 | 18,675,264 | -0.94(-3.41%) |
May 26, 2009 | 27.17 | 28.24 | 27.07 | 27.56 | 17,156,992 | +0.17(+0.64%) |
May 22, 2009 | 28.11 | 28.23 | 27.14 | 27.39 | 12,617,907 | -0.58(-2.07%) |
May 21, 2009 | 28.54 | 29.11 | 27.66 | 27.97 | 21,235,952 | -0.90(-3.12%) |
May 20, 2009 | 29.56 | 30.19 | 28.84 | 28.87 | 32,296,382 | +0.67(+2.38%) |
May 19, 2009 | 28.08 | 28.39 | 27.73 | 28.20 | 13,725,071 | +0.11(+0.41%) |
May 18, 2009 | 27.44 | 28.09 | 27.44 | 28.08 | 14,049,832 | +0.94(+3.47%) |
May 15, 2009 | 27.19 | 27.90 | 26.94 | 27.14 | 15,981,047 | -0.07(-0.27%) |
May 14, 2009 | 27.21 | 28.07 | 27.05 | 27.22 | 12,680,507 | +0.01(+0.02%) |
May 13, 2009 | 28.16 | 28.16 | 27.00 | 27.21 | 18,838,740 | -1.38(-4.84%) |
May 12, 2009 | 28.92 | 29.14 | 27.90 | 28.59 | 12,753,311 | -0.13(-0.47%) |
May 11, 2009 | 29.05 | 29.57 | 28.64 | 28.73 | 17,926,808 | -0.71(-2.42%) |
May 08, 2009 | 29.46 | 30.02 | 28.96 | 29.44 | 17,813,670 | +0.36(+1.25%) |
May 07, 2009 | 29.39 | 29.48 | 28.18 | 29.08 | 22,200,304 | +1.20(+4.29%) |
May 06, 2009 | 28.10 | 28.61 | 26.87 | 27.88 | 15,589,395 | +0.14(+0.51%) |
May 05, 2009 | 27.26 | 27.81 | 26.89 | 27.74 | 14,462,687 | +0.48(+1.75%) |
May 04, 2009 | 26.72 | 27.83 | 26.55 | 27.26 | 15,068,776 | +0.34(+1.25%) |
May 01, 2009 | 27.15 | 27.77 | 26.72 | 26.93 | 13,679,537 | -0.81(-2.93%) |
Apr 30, 2009 | 27.30 | 28.08 | 27.13 | 27.74 | 18,955,780 | +0.68(+2.51%) |
Apr 29, 2009 | 26.99 | 27.81 | 26.76 | 27.06 | 17,278,000 | +0.42(+1.59%) |
Apr 28, 2009 | 26.18 | 27.30 | 26.07 | 26.64 | 14,318,758 | +0.15(+0.58%) |
Apr 27, 2009 | 26.54 | 27.01 | 26.16 | 26.48 | 12,431,188 | -0.46(-1.72%) |
Apr 24, 2009 | 26.21 | 27.56 | 26.15 | 26.95 | 18,556,400 | +0.93(+3.59%) |
Apr 23, 2009 | 26.51 | 26.72 | 25.55 | 26.01 | 14,520,581 | -0.36(-1.38%) |
Apr 22, 2009 | 25.49 | 27.45 | 25.49 | 26.37 | 20,758,594 | +0.38(+1.45%) |
Apr 21, 2009 | 25.41 | 26.11 | 25.20 | 26.00 | 16,723,821 | +0.45(+1.76%) |
Apr 20, 2009 | 26.89 | 26.97 | 25.49 | 25.55 | 22,411,296 | -1.71(-6.27%) |
Apr 17, 2009 | 26.85 | 27.46 | 26.64 | 27.26 | 17,897,908 | +0.46(+1.73%) |
Apr 16, 2009 | 26.15 | 27.07 | 25.98 | 26.79 | 16,049,305 | +0.88(+3.40%) |
Apr 15, 2009 | 25.93 | 26.25 | 25.29 | 25.91 | 17,484,620 | -0.36(-1.36%) |
Apr 14, 2009 | 26.65 | 26.99 | 26.07 | 26.27 | 22,280,332 | -0.77(-2.86%) |
Apr 13, 2009 | 26.51 | 27.39 | 26.51 | 27.04 | 15,743,285 | +0.22(+0.83%) |
Apr 09, 2009 | 25.94 | 26.89 | 25.80 | 26.82 | 36,492,036 | +1.54(+6.09%) |
Apr 08, 2009 | 23.71 | 25.48 | 23.70 | 25.28 | 26,472,418 | +1.73(+7.34%) |
Apr 07, 2009 | 23.43 | 23.81 | 23.18 | 23.55 | 11,392,560 | -0.28(-1.18%) |
Apr 06, 2009 | 24.45 | 24.59 | 23.39 | 23.83 | 14,535,653 | -0.83(-3.35%) |
Apr 03, 2009 | 24.12 | 24.71 | 23.94 | 24.66 | 15,825,704 | +0.42(+1.72%) |
Apr 02, 2009 | 23.58 | 24.77 | 23.44 | 24.24 | 17,895,936 | +1.13(+4.89%) |
Apr 01, 2009 | 22.81 | 23.40 | 22.39 | 23.11 | 15,390,425 | -0.01(-0.03%) |
Mar 31, 2009 | 22.52 | 23.45 | 21.84 | 23.12 | 20,529,168 | +0.75(+3.34%) |
Mar 30, 2009 | 22.39 | 22.54 | 21.89 | 22.37 | 13,681,469 | -1.11(-4.72%) |
Mar 26, 2009 | 22.82 | 23.98 | 22.58 | 23.48 | 22,869,190 | +1.14(+5.12%) |
Mar 25, 2009 | 22.37 | 23.37 | 21.49 | 22.34 | 19,787,190 | +0.11(+0.51%) |
Mar 24, 2009 | 21.97 | 22.55 | 21.82 | 22.23 | 14,831,889 | -0.01(-0.06%) |
Mar 23, 2009 | 21.84 | 22.26 | 21.73 | 22.24 | 21,972,790 | +1.84(+9.00%) |
Mar 20, 2009 | 21.25 | 21.34 | 20.14 | 20.40 | 17,214,520 | -0.72(-3.41%) |
Mar 19, 2009 | 21.51 | 21.58 | 20.96 | 21.12 | 16,312,239 | -0.11(-0.51%) |
Mar 18, 2009 | 20.36 | 22.06 | 20.12 | 21.23 | 27,634,884 | +0.76(+3.71%) |
Mar 17, 2009 | 19.79 | 20.47 | 19.58 | 20.47 | 15,198,662 | +1.09(+5.62%) |
Mar 16, 2009 | 20.37 | 20.47 | 19.33 | 19.38 | 16,564,190 | -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 | 17.88 | 19.15 | 18,836,362 | +1.07(+5.91%) |
Mar 11, 2009 | 18.32 | 18.72 | 17.99 | 18.09 | 23,016,098 | -0.13(-0.74%) |
Mar 10, 2009 | 17.31 | 18.60 | 17.12 | 18.22 | 20,020,380 | +1.16(+6.82%) |
Mar 09, 2009 | 17.08 | 17.72 | 16.90 | 17.06 | 17,575,966 | -0.19(-1.09%) |
Mar 06, 2009 | 17.90 | 18.01 | 16.81 | 17.24 | 0 | -0.44(-2.51%) |
Mar 05, 2009 | 18.07 | 18.70 | 17.51 | 17.69 | 19,799,442 | -0.57(-3.13%) |
Mar 04, 2009 | 17.72 | 18.66 | 17.61 | 18.26 | 20,341,998 | -0.13(-0.70%) |