Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 27.92 | 28.51 | 27.71 | 28.47 | 6,958,802 | +0.68(+2.45%) |
May 28, 2009 | 27.57 | 28.06 | 26.91 | 27.79 | 7,196,089 | +0.23(+0.83%) |
May 27, 2009 | 28.22 | 28.49 | 27.45 | 27.56 | 7,508,102 | -0.75(-2.65%) |
May 26, 2009 | 27.57 | 28.46 | 27.21 | 28.31 | 7,592,806 | +0.54(+1.94%) |
May 22, 2009 | 27.49 | 28.18 | 27.29 | 27.77 | 5,649,524 | +0.47(+1.72%) |
May 21, 2009 | 27.82 | 27.98 | 26.94 | 27.30 | 9,108,291 | -0.90(-3.19%) |
May 20, 2009 | 28.54 | 29.95 | 28.10 | 28.20 | 8,132,586 | -0.14(-0.49%) |
May 19, 2009 | 28.28 | 28.66 | 28.15 | 28.34 | 6,380,648 | +0.12(+0.43%) |
May 18, 2009 | 27.16 | 28.25 | 27.16 | 28.22 | 7,785,937 | +1.29(+4.79%) |
May 15, 2009 | 26.79 | 27.59 | 26.65 | 26.93 | 9,825,023 | -0.04(-0.15%) |
May 14, 2009 | 26.74 | 27.65 | 26.74 | 26.97 | 9,671,427 | +0.34(+1.28%) |
May 13, 2009 | 27.26 | 27.45 | 26.40 | 26.63 | 10,441,661 | -1.48(-5.27%) |
May 12, 2009 | 27.86 | 28.42 | 27.45 | 28.11 | 8,884,613 | +0.48(+1.74%) |
May 11, 2009 | 28.04 | 28.11 | 27.51 | 27.63 | 9,192,774 | -0.75(-2.64%) |
May 08, 2009 | 28.28 | 28.60 | 27.30 | 28.38 | 13,068,659 | +0.47(+1.68%) |
May 07, 2009 | 28.94 | 29.04 | 27.52 | 27.91 | 11,242,512 | -0.85(-2.96%) |
May 06, 2009 | 29.48 | 29.66 | 27.97 | 28.76 | 12,301,366 | -0.31(-1.07%) |
May 05, 2009 | 29.44 | 29.50 | 28.60 | 29.07 | 8,199,240 | -0.33(-1.12%) |
May 04, 2009 | 29.30 | 29.45 | 29.13 | 29.40 | 9,534,686 | +1.53(+5.49%) |
May 01, 2009 | 27.61 | 28.27 | 27.36 | 27.87 | 8,928,322 | -0.03(-0.11%) |
Apr 30, 2009 | 28.41 | 29.05 | 27.75 | 27.90 | 11,978,960 | -0.12(-0.43%) |
Apr 29, 2009 | 27.81 | 28.48 | 27.81 | 28.02 | 7,795,256 | +0.51(+1.85%) |
Apr 28, 2009 | 27.11 | 27.94 | 26.95 | 27.51 | 10,391,048 | +0.01(+0.04%) |
Apr 27, 2009 | 28.41 | 28.45 | 27.16 | 27.50 | 9,871,503 | -1.28(-4.45%) |
Apr 24, 2009 | 27.84 | 29.00 | 27.57 | 28.78 | 10,642,058 | +1.32(+4.81%) |
Apr 23, 2009 | 27.52 | 27.73 | 26.50 | 27.46 | 9,567,573 | -0.28(-1.01%) |
Apr 22, 2009 | 27.52 | 28.86 | 27.50 | 27.74 | 10,844,398 | -0.25(-0.89%) |
Apr 21, 2009 | 25.94 | 28.16 | 25.52 | 27.99 | 13,610,850 | +1.25(+4.67%) |
Apr 20, 2009 | 27.94 | 28.15 | 26.66 | 26.74 | 16,389,623 | -1.68(-5.91%) |
Apr 17, 2009 | 28.30 | 28.60 | 27.92 | 28.42 | 12,372,594 | +0.08(+0.28%) |
Apr 16, 2009 | 27.47 | 28.54 | 26.70 | 28.34 | 11,619,064 | +0.94(+3.43%) |
Apr 15, 2009 | 26.57 | 27.43 | 26.17 | 27.40 | 8,446,852 | +0.75(+2.81%) |
Apr 14, 2009 | 26.64 | 27.05 | 26.12 | 26.65 | 10,043,525 | -0.16(-0.60%) |
Apr 13, 2009 | 26.18 | 27.15 | 25.99 | 26.81 | 6,846,788 | +0.33(+1.25%) |
Apr 09, 2009 | 25.59 | 26.53 | 25.44 | 26.48 | 7,777,766 | +1.56(+6.26%) |
Apr 08, 2009 | 24.39 | 25.11 | 24.22 | 24.92 | 5,760,397 | +0.60(+2.47%) |
Apr 07, 2009 | 25.01 | 25.20 | 24.04 | 24.32 | 9,251,329 | -1.12(-4.40%) |
Apr 06, 2009 | 25.71 | 25.77 | 25.20 | 25.44 | 9,243,383 | -0.53(-2.04%) |
Apr 03, 2009 | 25.19 | 26.03 | 24.86 | 25.97 | 9,251,447 | +0.74(+2.93%) |
Apr 02, 2009 | 23.90 | 25.59 | 23.90 | 25.23 | 15,772,421 | +1.79(+7.64%) |
Apr 01, 2009 | 21.76 | 23.65 | 21.62 | 23.44 | 10,310,107 | +1.11(+4.97%) |
Mar 31, 2009 | 22.03 | 22.61 | 21.90 | 22.33 | 8,193,892 | +0.40(+1.82%) |
Mar 30, 2009 | 22.39 | 22.42 | 21.51 | 21.93 | 8,516,219 | -1.55(-6.60%) |
Mar 26, 2009 | 22.99 | 23.74 | 22.87 | 23.48 | 9,844,075 | +0.62(+2.71%) |
Mar 25, 2009 | 22.89 | 23.71 | 22.05 | 22.86 | 10,378,701 | +0.10(+0.44%) |
Mar 24, 2009 | 22.04 | 23.12 | 21.92 | 22.76 | 9,132,524 | +0.43(+1.93%) |
Mar 23, 2009 | 21.60 | 22.36 | 21.52 | 22.33 | 9,382,131 | +1.67(+8.08%) |
Mar 20, 2009 | 21.53 | 21.63 | 20.47 | 20.66 | 9,362,911 | -0.95(-4.40%) |
Mar 19, 2009 | 21.74 | 22.22 | 21.38 | 21.61 | 10,289,338 | +0.09(+0.42%) |
Mar 18, 2009 | 20.48 | 21.68 | 20.40 | 21.52 | 8,763,698 | +0.94(+4.57%) |
Mar 17, 2009 | 20.26 | 20.58 | 20.03 | 20.58 | 7,103,967 | +0.32(+1.58%) |
Mar 16, 2009 | 19.67 | 20.99 | 19.55 | 20.26 | 10,856,003 | +0.77(+3.95%) |
Mar 13, 2009 | 19.19 | 19.58 | 18.91 | 19.49 | 0 | +0.43(+2.26%) |
Mar 12, 2009 | 18.34 | 19.10 | 17.86 | 19.06 | 7,947,501 | +0.71(+3.87%) |
Mar 11, 2009 | 18.05 | 18.55 | 17.79 | 18.35 | 10,505,461 | +0.48(+2.69%) |
Mar 10, 2009 | 16.54 | 17.93 | 16.29 | 17.87 | 14,130,629 | +1.73(+10.72%) |
Mar 09, 2009 | 16.70 | 16.89 | 16.05 | 16.14 | 12,855,173 | -0.73(-4.33%) |
Mar 06, 2009 | 17.18 | 17.60 | 16.46 | 16.87 | 0 | -0.10(-0.59%) |
Mar 05, 2009 | 17.78 | 17.83 | 16.79 | 16.97 | 10,225,027 | -1.24(-6.81%) |
Mar 04, 2009 | 17.74 | 18.50 | 17.69 | 18.21 | 9,991,806 | +0.77(+4.42%) |