Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.41 | 29.57 | 29.17 | 29.57 | 39,351,320 | +0.58(+2.00%) |
May 28, 2009 | 28.92 | 29.12 | 28.53 | 28.99 | 24,906,882 | +0.29(+1.02%) |
May 27, 2009 | 29.27 | 29.31 | 28.65 | 28.70 | 26,111,742 | -0.57(-1.94%) |
May 26, 2009 | 28.29 | 29.34 | 28.27 | 29.27 | 26,068,204 | +0.57(+2.00%) |
May 22, 2009 | 28.80 | 28.88 | 28.58 | 28.69 | 22,910,186 | +0.16(+0.57%) |
May 21, 2009 | 28.39 | 28.63 | 28.23 | 28.53 | 32,219,396 | -0.22(-0.76%) |
May 20, 2009 | 28.83 | 29.20 | 28.69 | 28.75 | 30,280,754 | +0.19(+0.65%) |
May 19, 2009 | 28.43 | 28.74 | 28.35 | 28.56 | 31,322,238 | +0.26(+0.90%) |
May 18, 2009 | 27.85 | 28.36 | 27.75 | 28.31 | 29,844,142 | +1.04(+3.82%) |
May 15, 2009 | 27.58 | 27.78 | 27.16 | 27.27 | 32,823,954 | -0.25(-0.91%) |
May 14, 2009 | 27.23 | 27.71 | 27.16 | 27.52 | 43,931,136 | +0.27(+0.98%) |
May 13, 2009 | 27.56 | 27.60 | 27.16 | 27.25 | 37,315,932 | -0.96(-3.40%) |
May 12, 2009 | 28.28 | 28.35 | 27.84 | 28.21 | 42,173,288 | +0.30(+1.08%) |
May 11, 2009 | 27.95 | 28.12 | 27.81 | 27.91 | 28,015,336 | -0.73(-2.56%) |
May 08, 2009 | 28.06 | 28.68 | 27.90 | 28.64 | 36,884,052 | +1.36(+4.97%) |
May 07, 2009 | 28.15 | 28.18 | 27.26 | 27.28 | 38,420,860 | -0.63(-2.27%) |
May 06, 2009 | 27.79 | 27.99 | 27.40 | 27.92 | 33,758,736 | +0.66(+2.42%) |
May 05, 2009 | 27.44 | 27.50 | 27.11 | 27.26 | 35,777,232 | -0.27(-1.00%) |
May 04, 2009 | 26.73 | 27.54 | 26.72 | 27.53 | 37,626,508 | +1.10(+4.15%) |
May 01, 2009 | 26.27 | 26.49 | 26.09 | 26.43 | 28,538,114 | +0.31(+1.17%) |
Apr 30, 2009 | 26.36 | 26.56 | 25.93 | 26.13 | 43,291,948 | +0.11(+0.43%) |
Apr 29, 2009 | 25.75 | 26.25 | 25.70 | 26.01 | 33,348,364 | +0.70(+2.76%) |
Apr 28, 2009 | 25.07 | 25.57 | 25.04 | 25.32 | 29,897,520 | -0.24(-0.95%) |
Apr 27, 2009 | 25.49 | 25.89 | 25.37 | 25.56 | 42,911,836 | -0.31(-1.18%) |
Apr 24, 2009 | 25.86 | 26.05 | 25.70 | 25.87 | 41,666,908 | +0.39(+1.54%) |
Apr 23, 2009 | 25.19 | 25.47 | 24.97 | 25.47 | 49,008,776 | +0.62(+2.51%) |
Apr 22, 2009 | 24.65 | 25.29 | 24.57 | 24.85 | 40,146,732 | -0.18(-0.72%) |
Apr 21, 2009 | 24.27 | 25.07 | 24.24 | 25.03 | 40,913,464 | +0.54(+2.21%) |
Apr 20, 2009 | 24.94 | 24.97 | 24.48 | 24.49 | 41,795,732 | -1.05(-4.10%) |
Apr 17, 2009 | 25.67 | 25.69 | 25.40 | 25.54 | 98,394,944 | -0.09(-0.34%) |
Apr 16, 2009 | 25.57 | 25.80 | 25.34 | 25.62 | 40,134,648 | +0.16(+0.64%) |
Apr 15, 2009 | 25.03 | 25.52 | 24.97 | 25.46 | 41,111,060 | +0.33(+1.31%) |
Apr 14, 2009 | 25.15 | 25.49 | 25.06 | 25.13 | 66,589,164 | -0.24(-0.96%) |
Apr 13, 2009 | 25.01 | 25.55 | 24.97 | 25.37 | 33,911,380 | +0.25(+0.99%) |
Apr 09, 2009 | 25.02 | 25.15 | 24.82 | 25.12 | 37,179,308 | +0.65(+2.67%) |
Apr 08, 2009 | 24.43 | 24.69 | 24.19 | 24.47 | 35,492,060 | +0.24(+1.00%) |
Apr 07, 2009 | 24.36 | 24.53 | 24.15 | 24.23 | 31,020,406 | -0.52(-2.09%) |
Apr 06, 2009 | 24.73 | 24.85 | 24.43 | 24.74 | 43,834,448 | -0.52(-2.07%) |
Apr 03, 2009 | 25.02 | 25.27 | 24.81 | 25.27 | 66,401,052 | +0.14(+0.57%) |
Apr 02, 2009 | 24.87 | 25.53 | 24.84 | 25.12 | 91,843,280 | +1.08(+4.51%) |
Apr 01, 2009 | 23.29 | 24.15 | 23.24 | 24.04 | 41,173,152 | +0.61(+2.61%) |
Mar 31, 2009 | 23.28 | 23.74 | 23.13 | 23.43 | 52,687,804 | +0.59(+2.59%) |
Mar 30, 2009 | 23.04 | 23.06 | 22.63 | 22.84 | 41,452,412 | -1.69(-6.89%) |
Mar 26, 2009 | 24.39 | 24.66 | 24.16 | 24.53 | 48,503,580 | +0.32(+1.34%) |
Mar 25, 2009 | 24.03 | 24.59 | 23.70 | 24.20 | 49,527,444 | +0.37(+1.54%) |
Mar 24, 2009 | 23.97 | 24.33 | 23.80 | 23.83 | 49,527,916 | -0.77(-3.14%) |
Mar 23, 2009 | 24.09 | 24.62 | 24.06 | 24.61 | 67,571,568 | +1.65(+7.20%) |
Mar 20, 2009 | 23.31 | 23.41 | 22.85 | 22.95 | 57,055,524 | -0.65(-2.74%) |
Mar 19, 2009 | 23.84 | 23.86 | 23.24 | 23.60 | 58,933,620 | +0.31(+1.34%) |
Mar 18, 2009 | 22.38 | 23.40 | 22.16 | 23.29 | 65,722,452 | +0.65(+2.85%) |
Mar 17, 2009 | 21.99 | 22.69 | 21.88 | 22.64 | 53,321,324 | +0.58(+2.63%) |
Mar 16, 2009 | 22.19 | 22.58 | 22.01 | 22.06 | 47,310,604 | +0.24(+1.08%) |
Mar 13, 2009 | 21.79 | 21.90 | 21.45 | 21.83 | 0 | +0.14(+0.66%) |
Mar 12, 2009 | 20.98 | 21.74 | 20.78 | 21.68 | 51,960,464 | +0.48(+2.26%) |
Mar 11, 2009 | 21.35 | 21.52 | 20.96 | 21.20 | 54,958,048 | +0.12(+0.56%) |
Mar 10, 2009 | 20.56 | 21.20 | 20.52 | 21.08 | 80,643,768 | +1.33(+6.72%) |
Mar 09, 2009 | 19.70 | 20.17 | 19.67 | 19.76 | 58,540,964 | -0.55(-2.70%) |
Mar 06, 2009 | 20.62 | 20.85 | 19.86 | 20.31 | 0 | +0.04(+0.22%) |
Mar 05, 2009 | 20.61 | 20.85 | 20.22 | 20.26 | 57,899,212 | -0.93(-4.41%) |
Mar 04, 2009 | 20.79 | 21.47 | 20.70 | 21.20 | 83,979,888 | +0.82(+4.04%) |