Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 30.54 | 30.64 | 29.92 | 30.21 | 43,916,364 | +0.34(+1.15%) |
May 28, 2009 | 29.47 | 29.89 | 29.01 | 29.86 | 44,165,704 | +1.01(+3.49%) |
May 27, 2009 | 29.54 | 29.89 | 28.75 | 28.86 | 52,869,204 | -0.22(-0.75%) |
May 26, 2009 | 27.85 | 29.13 | 27.74 | 29.07 | 46,115,516 | +0.80(+2.85%) |
May 22, 2009 | 28.21 | 28.40 | 27.84 | 28.27 | 30,098,660 | +0.30(+1.06%) |
May 21, 2009 | 27.94 | 28.11 | 27.50 | 27.97 | 45,013,944 | -0.47(-1.65%) |
May 20, 2009 | 28.86 | 29.44 | 28.35 | 28.44 | 57,527,420 | +0.22(+0.78%) |
May 19, 2009 | 27.96 | 28.80 | 27.79 | 28.23 | 42,220,180 | +0.33(+1.20%) |
May 18, 2009 | 26.81 | 27.97 | 26.81 | 27.89 | 31,865,868 | +1.70(+6.50%) |
May 15, 2009 | 26.79 | 26.92 | 26.01 | 26.19 | 28,227,264 | -0.52(-1.95%) |
May 14, 2009 | 26.14 | 26.80 | 25.99 | 26.71 | 33,588,736 | +0.61(+2.35%) |
May 13, 2009 | 26.62 | 26.69 | 25.95 | 26.10 | 40,384,180 | -1.42(-5.17%) |
May 12, 2009 | 28.26 | 28.36 | 27.05 | 27.52 | 35,200,456 | -0.34(-1.24%) |
May 11, 2009 | 27.47 | 28.05 | 27.16 | 27.86 | 31,555,142 | -0.10(-0.35%) |
May 08, 2009 | 27.80 | 28.05 | 27.15 | 27.96 | 39,389,832 | +1.14(+4.25%) |
May 07, 2009 | 28.02 | 28.05 | 26.67 | 26.82 | 46,588,536 | -0.85(-3.06%) |
May 06, 2009 | 27.43 | 28.05 | 27.33 | 27.67 | 56,314,968 | +0.72(+2.68%) |
May 05, 2009 | 27.26 | 27.39 | 26.55 | 26.95 | 52,722,876 | -0.18(-0.67%) |
May 04, 2009 | 26.74 | 27.17 | 26.62 | 27.13 | 55,312,600 | +1.53(+5.96%) |
May 01, 2009 | 24.80 | 25.88 | 24.66 | 25.60 | 32,406,812 | +0.92(+3.72%) |
Apr 30, 2009 | 25.06 | 25.40 | 24.68 | 24.68 | 31,614,732 | -0.07(-0.27%) |
Apr 29, 2009 | 24.11 | 25.04 | 24.11 | 24.75 | 39,601,108 | +0.97(+4.10%) |
Apr 28, 2009 | 23.18 | 24.00 | 23.12 | 23.77 | 30,350,012 | +0.27(+1.14%) |
Apr 27, 2009 | 23.80 | 24.09 | 23.38 | 23.50 | 34,547,712 | -0.83(-3.42%) |
Apr 24, 2009 | 24.20 | 24.53 | 24.02 | 24.34 | 34,457,160 | +0.63(+2.68%) |
Apr 23, 2009 | 23.52 | 23.75 | 23.17 | 23.70 | 31,456,980 | +0.50(+2.17%) |
Apr 22, 2009 | 23.03 | 23.62 | 22.92 | 23.20 | 37,715,988 | -0.07(-0.31%) |
Apr 21, 2009 | 22.53 | 23.29 | 21.98 | 23.27 | 31,852,642 | +0.62(+2.73%) |
Apr 20, 2009 | 23.33 | 23.34 | 22.64 | 22.65 | 34,636,048 | -1.35(-5.61%) |
Apr 17, 2009 | 24.41 | 24.50 | 23.94 | 24.00 | 25,681,818 | -0.39(-1.59%) |
Apr 16, 2009 | 24.33 | 24.56 | 23.97 | 24.38 | 29,444,242 | +0.53(+2.20%) |
Apr 15, 2009 | 23.60 | 23.91 | 23.44 | 23.86 | 29,500,106 | +0.10(+0.41%) |
Apr 14, 2009 | 24.30 | 24.67 | 23.69 | 23.76 | 32,763,760 | -0.79(-3.21%) |
Apr 13, 2009 | 24.19 | 24.71 | 23.62 | 24.55 | 36,633,828 | +0.09(+0.36%) |
Apr 09, 2009 | 24.02 | 24.47 | 23.97 | 24.46 | 43,062,372 | +1.21(+5.20%) |
Apr 08, 2009 | 23.28 | 23.53 | 22.97 | 23.25 | 29,748,936 | +0.29(+1.26%) |
Apr 07, 2009 | 22.77 | 23.22 | 22.66 | 22.96 | 30,117,438 | -0.15(-0.64%) |
Apr 06, 2009 | 23.11 | 23.24 | 22.70 | 23.11 | 28,837,620 | -0.39(-1.68%) |
Apr 03, 2009 | 23.07 | 23.67 | 22.92 | 23.50 | 48,812,296 | +0.61(+2.68%) |
Apr 02, 2009 | 22.61 | 23.14 | 22.52 | 22.89 | 46,388,764 | +1.42(+6.60%) |
Apr 01, 2009 | 20.51 | 21.57 | 20.38 | 21.47 | 36,411,604 | +0.84(+4.09%) |
Mar 31, 2009 | 20.89 | 21.12 | 20.56 | 20.63 | 33,412,158 | +0.26(+1.29%) |
Mar 30, 2009 | 20.79 | 20.79 | 20.13 | 20.37 | 40,480,432 | -1.99(-8.89%) |
Mar 26, 2009 | 22.19 | 22.43 | 21.94 | 22.35 | 34,551,820 | +0.51(+2.36%) |
Mar 25, 2009 | 21.80 | 22.33 | 21.33 | 21.84 | 46,589,140 | +0.24(+1.11%) |
Mar 24, 2009 | 21.85 | 21.99 | 21.51 | 21.60 | 33,763,068 | -0.78(-3.47%) |
Mar 23, 2009 | 21.82 | 22.39 | 21.75 | 22.38 | 44,433,752 | +1.55(+7.46%) |
Mar 20, 2009 | 21.04 | 21.42 | 20.79 | 20.82 | 41,868,664 | -0.42(-1.96%) |
Mar 19, 2009 | 21.60 | 21.63 | 20.95 | 21.24 | 53,471,752 | +0.32(+1.55%) |
Mar 18, 2009 | 20.24 | 21.11 | 19.77 | 20.91 | 58,855,124 | +0.51(+2.49%) |
Mar 17, 2009 | 19.68 | 20.43 | 19.51 | 20.41 | 37,668,144 | +0.63(+3.18%) |
Mar 16, 2009 | 20.21 | 20.70 | 19.75 | 19.78 | 44,664,396 | -0.16(-0.80%) |
Mar 13, 2009 | 20.27 | 20.36 | 19.54 | 19.94 | 0 | -0.13(-0.63%) |
Mar 12, 2009 | 19.41 | 20.10 | 19.19 | 20.06 | 42,969,208 | +0.62(+3.21%) |
Mar 11, 2009 | 19.77 | 19.88 | 19.09 | 19.44 | 46,059,568 | -0.04(-0.22%) |
Mar 10, 2009 | 18.70 | 19.53 | 18.63 | 19.48 | 57,500,228 | +1.41(+7.81%) |
Mar 09, 2009 | 17.96 | 18.59 | 17.94 | 18.07 | 38,474,336 | -0.25(-1.34%) |
Mar 06, 2009 | 18.63 | 19.06 | 17.88 | 18.32 | 0 | +0.02(+0.12%) |
Mar 05, 2009 | 18.28 | 18.79 | 18.02 | 18.29 | 44,460,592 | -0.56(-2.96%) |
Mar 04, 2009 | 18.35 | 19.09 | 18.26 | 18.85 | 60,723,328 | +1.48(+8.50%) |