Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.79 | 30.04 | 28.96 | 29.37 | 8,421,396 | +0.17(+0.60%) |
May 28, 2009 | 28.21 | 29.48 | 27.76 | 29.19 | 7,957,339 | +1.31(+4.69%) |
May 27, 2009 | 28.03 | 28.87 | 27.82 | 27.88 | 7,258,945 | +0.02(+0.05%) |
May 26, 2009 | 26.60 | 28.02 | 26.32 | 27.87 | 6,994,212 | +0.99(+3.68%) |
May 22, 2009 | 27.10 | 27.56 | 26.73 | 26.88 | 5,401,368 | +0.15(+0.57%) |
May 21, 2009 | 27.12 | 27.12 | 26.23 | 26.73 | 8,245,826 | -1.05(-3.78%) |
May 20, 2009 | 27.25 | 28.64 | 27.22 | 27.78 | 13,810,393 | +1.11(+4.16%) |
May 19, 2009 | 26.50 | 27.06 | 25.80 | 26.67 | 7,975,613 | +0.32(+1.21%) |
May 18, 2009 | 25.48 | 26.42 | 25.37 | 26.35 | 10,287,649 | +1.51(+6.06%) |
May 15, 2009 | 25.71 | 26.34 | 24.52 | 24.84 | 14,631,429 | -1.12(-4.31%) |
May 14, 2009 | 25.10 | 26.36 | 24.86 | 25.96 | 10,773,321 | +0.43(+1.70%) |
May 13, 2009 | 26.32 | 26.77 | 25.25 | 25.53 | 13,894,350 | -1.29(-4.82%) |
May 12, 2009 | 26.88 | 27.14 | 26.01 | 26.82 | 10,765,931 | +0.32(+1.21%) |
May 11, 2009 | 26.62 | 27.11 | 26.12 | 26.50 | 9,911,086 | -0.90(-3.30%) |
May 08, 2009 | 26.35 | 27.75 | 26.32 | 27.41 | 10,138,286 | +1.58(+6.12%) |
May 07, 2009 | 27.21 | 27.27 | 25.41 | 25.82 | 13,665,148 | -0.21(-0.79%) |
May 06, 2009 | 25.44 | 26.67 | 25.17 | 26.03 | 13,196,384 | +1.28(+5.16%) |
May 05, 2009 | 24.57 | 24.94 | 24.07 | 24.75 | 8,068,834 | -0.15(-0.61%) |
May 04, 2009 | 24.87 | 24.94 | 24.64 | 24.90 | 9,924,116 | +1.16(+4.90%) |
May 01, 2009 | 23.06 | 24.10 | 22.80 | 23.74 | 10,107,322 | +0.71(+3.10%) |
Apr 30, 2009 | 23.66 | 23.80 | 22.33 | 23.03 | 9,496,124 | -0.36(-1.56%) |
Apr 29, 2009 | 22.96 | 23.81 | 22.47 | 23.39 | 10,117,965 | +0.90(+3.99%) |
Apr 28, 2009 | 22.19 | 22.75 | 21.90 | 22.49 | 10,142,988 | -0.44(-1.92%) |
Apr 27, 2009 | 23.26 | 23.26 | 22.41 | 22.93 | 11,587,154 | -1.02(-4.25%) |
Apr 24, 2009 | 23.34 | 24.23 | 22.82 | 23.95 | 21,359,692 | +1.70(+7.62%) |
Apr 23, 2009 | 24.28 | 24.49 | 21.29 | 22.26 | 29,214,404 | -2.80(-11.17%) |
Apr 22, 2009 | 24.30 | 25.85 | 24.04 | 25.06 | 11,976,506 | +0.33(+1.32%) |
Apr 21, 2009 | 24.07 | 25.09 | 23.57 | 24.73 | 11,681,268 | +0.46(+1.88%) |
Apr 20, 2009 | 26.04 | 26.04 | 24.11 | 24.27 | 10,707,890 | -2.33(-8.75%) |
Apr 17, 2009 | 26.54 | 27.15 | 26.42 | 26.60 | 10,119,135 | +0.19(+0.72%) |
Apr 16, 2009 | 26.26 | 26.61 | 25.36 | 26.41 | 7,870,575 | +0.50(+1.94%) |
Apr 15, 2009 | 26.17 | 26.55 | 25.34 | 25.91 | 9,388,191 | -0.45(-1.70%) |
Apr 14, 2009 | 25.47 | 27.03 | 25.21 | 26.36 | 11,510,188 | +0.48(+1.85%) |
Apr 13, 2009 | 24.84 | 26.30 | 24.37 | 25.88 | 9,749,337 | +0.44(+1.73%) |
Apr 09, 2009 | 24.65 | 25.66 | 24.45 | 25.44 | 10,911,080 | +1.76(+7.45%) |
Apr 08, 2009 | 23.11 | 24.03 | 22.57 | 23.67 | 7,873,483 | +0.65(+2.84%) |
Apr 07, 2009 | 23.47 | 23.47 | 22.82 | 23.02 | 7,378,913 | -0.94(-3.90%) |
Apr 06, 2009 | 24.23 | 24.23 | 23.18 | 23.95 | 9,194,988 | -0.70(-2.84%) |
Apr 03, 2009 | 23.63 | 24.93 | 23.39 | 24.65 | 9,707,925 | +0.97(+4.08%) |
Apr 02, 2009 | 23.28 | 24.40 | 23.28 | 23.69 | 11,454,220 | +1.35(+6.06%) |
Apr 01, 2009 | 21.34 | 22.68 | 20.93 | 22.33 | 9,553,506 | +0.50(+2.30%) |
Mar 31, 2009 | 23.12 | 23.12 | 21.74 | 21.83 | 12,385,574 | -0.65(-2.91%) |
Mar 30, 2009 | 22.91 | 23.18 | 21.99 | 22.49 | 11,693,711 | -2.84(-11.20%) |
Mar 26, 2009 | 25.52 | 26.22 | 25.09 | 25.32 | 14,485,372 | +0.27(+1.09%) |
Mar 25, 2009 | 24.91 | 25.62 | 24.05 | 25.05 | 12,652,234 | -0.05(-0.21%) |
Mar 24, 2009 | 24.86 | 25.69 | 24.58 | 25.10 | 10,170,683 | -0.48(-1.87%) |
Mar 23, 2009 | 24.75 | 25.64 | 24.62 | 25.58 | 15,347,710 | +2.58(+11.21%) |
Mar 20, 2009 | 23.95 | 24.02 | 22.91 | 23.00 | 14,729,637 | -1.92(-7.72%) |
Mar 19, 2009 | 23.57 | 24.93 | 23.57 | 24.93 | 18,172,534 | +2.21(+9.71%) |
Mar 18, 2009 | 22.71 | 23.44 | 21.88 | 22.72 | 16,157,756 | -0.21(-0.93%) |
Mar 17, 2009 | 22.39 | 22.93 | 22.14 | 22.93 | 11,808,103 | +0.52(+2.34%) |
Mar 16, 2009 | 21.98 | 22.77 | 21.73 | 22.41 | 14,018,275 | +0.43(+1.97%) |
Mar 13, 2009 | 22.44 | 22.64 | 21.34 | 21.98 | 0 | -0.51(-2.27%) |
Mar 12, 2009 | 21.57 | 22.58 | 21.17 | 22.49 | 11,476,815 | +1.07(+5.01%) |
Mar 11, 2009 | 21.84 | 22.20 | 21.01 | 21.41 | 10,914,654 | -0.11(-0.49%) |
Mar 10, 2009 | 20.28 | 22.20 | 20.27 | 21.52 | 17,116,128 | +1.78(+9.01%) |
Mar 09, 2009 | 18.82 | 20.36 | 18.63 | 19.74 | 12,058,037 | +0.76(+4.01%) |
Mar 06, 2009 | 19.12 | 19.58 | 18.25 | 18.98 | 0 | +0.25(+1.34%) |
Mar 05, 2009 | 19.30 | 20.04 | 18.34 | 18.73 | 12,195,790 | -1.31(-6.53%) |
Mar 04, 2009 | 19.63 | 20.64 | 19.40 | 20.04 | 11,943,773 | +1.86(+10.25%) |