Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 27.37 | 27.52 | 26.87 | 27.26 | 7,993,052 | +0.22(+0.80%) |
May 28, 2009 | 25.75 | 27.40 | 25.62 | 27.05 | 12,165,877 | +1.62(+6.36%) |
May 27, 2009 | 25.88 | 26.20 | 25.29 | 25.43 | 11,323,434 | -0.37(-1.44%) |
May 26, 2009 | 24.67 | 25.88 | 24.39 | 25.80 | 9,807,096 | +0.03(+0.12%) |
May 22, 2009 | 26.18 | 26.35 | 25.69 | 25.77 | 4,828,517 | -0.21(-0.80%) |
May 21, 2009 | 26.55 | 26.55 | 25.64 | 25.98 | 8,918,753 | -1.00(-3.71%) |
May 20, 2009 | 27.10 | 27.87 | 26.89 | 26.98 | 7,306,793 | +0.16(+0.58%) |
May 19, 2009 | 26.52 | 27.23 | 26.35 | 26.83 | 7,276,329 | +0.36(+1.37%) |
May 18, 2009 | 25.76 | 26.81 | 25.76 | 26.46 | 9,081,479 | +1.04(+4.10%) |
May 15, 2009 | 26.42 | 26.75 | 25.14 | 25.42 | 9,764,338 | -1.16(-4.36%) |
May 14, 2009 | 26.19 | 26.79 | 25.77 | 26.58 | 6,575,688 | +0.39(+1.48%) |
May 13, 2009 | 26.56 | 27.03 | 25.77 | 26.19 | 9,146,626 | -1.09(-4.00%) |
May 12, 2009 | 27.92 | 27.93 | 26.43 | 27.28 | 11,672,557 | -0.18(-0.65%) |
May 11, 2009 | 28.06 | 28.12 | 27.14 | 27.46 | 9,898,644 | -1.17(-4.08%) |
May 08, 2009 | 27.90 | 28.89 | 27.69 | 28.63 | 11,676,504 | +1.36(+5.00%) |
May 07, 2009 | 28.99 | 29.47 | 26.99 | 27.27 | 18,472,902 | -1.61(-5.57%) |
May 06, 2009 | 27.14 | 28.92 | 26.92 | 28.88 | 18,594,964 | +2.43(+9.18%) |
May 05, 2009 | 26.71 | 26.90 | 25.71 | 26.45 | 10,260,286 | -0.38(-1.43%) |
May 04, 2009 | 26.41 | 26.88 | 26.39 | 26.83 | 12,580,448 | +2.22(+9.02%) |
May 01, 2009 | 23.66 | 24.83 | 23.57 | 24.61 | 10,096,937 | +0.97(+4.10%) |
Apr 30, 2009 | 24.61 | 24.82 | 23.27 | 23.65 | 10,854,338 | -0.84(-3.44%) |
Apr 29, 2009 | 23.60 | 24.93 | 23.55 | 24.49 | 10,065,599 | +0.88(+3.71%) |
Apr 28, 2009 | 22.92 | 23.84 | 22.77 | 23.61 | 9,831,836 | +0.36(+1.55%) |
Apr 27, 2009 | 22.89 | 23.47 | 22.52 | 23.25 | 7,487,565 | -0.28(-1.19%) |
Apr 24, 2009 | 23.32 | 23.90 | 22.97 | 23.53 | 13,663,352 | +1.14(+5.07%) |
Apr 23, 2009 | 21.23 | 22.50 | 21.13 | 22.39 | 13,030,679 | +1.40(+6.67%) |
Apr 22, 2009 | 21.13 | 21.53 | 20.76 | 20.99 | 8,808,271 | -0.19(-0.91%) |
Apr 21, 2009 | 20.71 | 21.25 | 20.43 | 21.19 | 9,309,462 | +0.34(+1.63%) |
Apr 20, 2009 | 21.80 | 21.86 | 20.80 | 20.85 | 9,233,668 | -1.53(-6.84%) |
Apr 17, 2009 | 21.53 | 22.60 | 21.35 | 22.38 | 11,470,272 | +0.56(+2.56%) |
Apr 16, 2009 | 22.42 | 22.46 | 21.38 | 21.82 | 9,543,896 | -0.25(-1.11%) |
Apr 15, 2009 | 22.35 | 22.93 | 21.77 | 22.07 | 8,694,319 | -0.48(-2.12%) |
Apr 14, 2009 | 23.03 | 23.31 | 22.44 | 22.54 | 9,620,184 | -0.54(-2.34%) |
Apr 13, 2009 | 22.51 | 23.38 | 21.88 | 23.08 | 8,836,301 | +0.23(+1.01%) |
Apr 09, 2009 | 22.73 | 23.11 | 22.23 | 22.85 | 7,097,922 | +0.86(+3.89%) |
Apr 08, 2009 | 21.34 | 22.16 | 20.78 | 22.00 | 7,873,066 | +0.40(+1.86%) |
Apr 07, 2009 | 22.10 | 22.26 | 21.45 | 21.59 | 5,328,087 | -1.02(-4.50%) |
Apr 06, 2009 | 23.12 | 23.12 | 22.21 | 22.61 | 6,775,581 | -0.91(-3.86%) |
Apr 03, 2009 | 22.47 | 23.96 | 22.33 | 23.52 | 9,130,370 | +1.05(+4.66%) |
Apr 02, 2009 | 21.85 | 22.87 | 21.85 | 22.47 | 9,834,461 | +1.19(+5.60%) |
Apr 01, 2009 | 20.02 | 21.38 | 19.78 | 21.28 | 10,033,353 | +0.88(+4.33%) |
Mar 31, 2009 | 21.30 | 21.75 | 20.34 | 20.40 | 11,020,718 | -0.71(-3.35%) |
Mar 30, 2009 | 21.48 | 21.78 | 20.62 | 21.11 | 8,147,502 | -1.99(-8.60%) |
Mar 26, 2009 | 23.87 | 24.28 | 22.92 | 23.09 | 10,202,831 | -0.54(-2.29%) |
Mar 25, 2009 | 23.76 | 24.54 | 22.91 | 23.63 | 10,431,627 | -0.24(-1.00%) |
Mar 24, 2009 | 24.17 | 24.39 | 23.57 | 23.87 | 6,250,058 | -0.75(-3.03%) |
Mar 23, 2009 | 24.34 | 24.75 | 24.25 | 24.61 | 9,630,708 | +1.54(+6.67%) |
Mar 20, 2009 | 23.92 | 24.21 | 22.83 | 23.08 | 11,402,138 | -0.48(-2.04%) |
Mar 19, 2009 | 23.70 | 24.38 | 23.50 | 23.56 | 11,851,717 | +0.46(+1.98%) |
Mar 18, 2009 | 23.26 | 23.39 | 21.79 | 23.10 | 16,771,663 | -0.41(-1.73%) |
Mar 17, 2009 | 22.89 | 23.50 | 22.49 | 23.50 | 14,478,946 | +0.59(+2.57%) |
Mar 16, 2009 | 21.83 | 23.46 | 21.83 | 22.92 | 12,231,158 | +0.94(+4.29%) |
Mar 13, 2009 | 21.88 | 22.14 | 21.51 | 21.97 | 0 | +0.07(+0.31%) |
Mar 12, 2009 | 20.21 | 22.01 | 19.99 | 21.91 | 18,887,582 | +1.79(+8.91%) |
Mar 11, 2009 | 19.86 | 20.38 | 19.56 | 20.11 | 10,336,064 | +0.43(+2.18%) |
Mar 10, 2009 | 19.21 | 20.11 | 19.10 | 19.69 | 12,175,719 | +0.91(+4.82%) |
Mar 09, 2009 | 19.08 | 19.56 | 18.62 | 18.78 | 11,600,498 | -0.61(-3.17%) |
Mar 06, 2009 | 19.83 | 20.25 | 18.71 | 19.40 | 0 | +0.09(+0.44%) |
Mar 05, 2009 | 18.75 | 19.68 | 18.46 | 19.31 | 21,138,002 | +0.28(+1.45%) |
Mar 04, 2009 | 18.42 | 19.66 | 18.34 | 19.03 | 20,364,096 | +2.05(+12.09%) |