Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.69 | 26.69 | 25.80 | 26.41 | 17,518,356 | +0.11(+0.41%) |
May 28, 2009 | 26.81 | 27.02 | 25.79 | 26.30 | 17,206,828 | -0.31(-1.16%) |
May 27, 2009 | 27.58 | 27.84 | 26.52 | 26.61 | 18,686,550 | -0.94(-3.41%) |
May 26, 2009 | 27.16 | 28.22 | 27.05 | 27.55 | 17,167,360 | +0.17(+0.64%) |
May 22, 2009 | 28.09 | 28.21 | 27.12 | 27.37 | 12,625,532 | -0.58(-2.07%) |
May 21, 2009 | 28.52 | 29.09 | 27.64 | 27.95 | 21,248,786 | -0.90(-3.12%) |
May 20, 2009 | 29.54 | 30.17 | 28.82 | 28.85 | 32,315,900 | +0.67(+2.38%) |
May 19, 2009 | 28.06 | 28.37 | 27.72 | 28.18 | 13,733,365 | +0.11(+0.41%) |
May 18, 2009 | 27.43 | 28.07 | 27.42 | 28.07 | 14,058,322 | +1.05(+3.88%) |
May 15, 2009 | 27.06 | 27.77 | 26.82 | 27.02 | 16,054,339 | -0.07(-0.27%) |
May 14, 2009 | 27.08 | 27.94 | 26.93 | 27.09 | 12,738,662 | +0.01(+0.02%) |
May 13, 2009 | 28.03 | 28.03 | 26.88 | 27.08 | 18,925,140 | -1.38(-4.84%) |
May 12, 2009 | 28.79 | 29.00 | 27.77 | 28.46 | 12,811,800 | -0.13(-0.47%) |
May 11, 2009 | 28.92 | 29.43 | 28.51 | 28.60 | 18,009,024 | -0.71(-2.42%) |
May 08, 2009 | 29.33 | 29.88 | 28.83 | 29.31 | 17,895,366 | +0.36(+1.25%) |
May 07, 2009 | 29.25 | 29.35 | 28.05 | 28.94 | 22,302,118 | +1.19(+4.29%) |
May 06, 2009 | 27.97 | 28.48 | 26.75 | 27.75 | 15,660,891 | +0.14(+0.51%) |
May 05, 2009 | 27.14 | 27.68 | 26.77 | 27.61 | 14,529,016 | +0.48(+1.75%) |
May 04, 2009 | 26.60 | 27.70 | 26.43 | 27.14 | 15,137,884 | +0.33(+1.25%) |
May 01, 2009 | 27.02 | 27.64 | 26.60 | 26.80 | 13,742,274 | -0.81(-2.93%) |
Apr 30, 2009 | 27.17 | 27.95 | 27.00 | 27.61 | 19,042,716 | +0.68(+2.51%) |
Apr 29, 2009 | 26.87 | 27.68 | 26.64 | 26.94 | 17,357,242 | +0.42(+1.59%) |
Apr 28, 2009 | 26.06 | 27.18 | 25.95 | 26.52 | 14,384,427 | +0.15(+0.58%) |
Apr 27, 2009 | 26.42 | 26.89 | 26.04 | 26.36 | 12,488,200 | -0.46(-1.72%) |
Apr 24, 2009 | 26.09 | 27.44 | 26.03 | 26.82 | 18,641,504 | +0.93(+3.59%) |
Apr 23, 2009 | 26.39 | 26.60 | 25.43 | 25.89 | 14,587,176 | -0.36(-1.38%) |
Apr 22, 2009 | 25.37 | 27.33 | 25.37 | 26.25 | 20,853,796 | +0.37(+1.45%) |
Apr 21, 2009 | 25.30 | 25.99 | 25.08 | 25.88 | 16,800,520 | +0.45(+1.76%) |
Apr 20, 2009 | 26.77 | 26.85 | 25.37 | 25.43 | 22,514,078 | -1.70(-6.27%) |
Apr 17, 2009 | 26.72 | 27.34 | 26.52 | 27.13 | 17,979,992 | +0.46(+1.73%) |
Apr 16, 2009 | 26.03 | 26.94 | 25.87 | 26.67 | 16,122,911 | +0.88(+3.40%) |
Apr 15, 2009 | 25.81 | 26.13 | 25.18 | 25.79 | 17,564,808 | -0.35(-1.36%) |
Apr 14, 2009 | 26.53 | 26.87 | 25.95 | 26.15 | 22,382,514 | -0.77(-2.86%) |
Apr 13, 2009 | 26.39 | 27.26 | 26.39 | 26.92 | 15,815,488 | +0.22(+0.83%) |
Apr 09, 2009 | 25.83 | 26.77 | 25.69 | 26.70 | 36,659,396 | +1.53(+6.09%) |
Apr 08, 2009 | 23.60 | 25.36 | 23.59 | 25.16 | 26,593,828 | +1.72(+7.34%) |
Apr 07, 2009 | 23.32 | 23.70 | 23.08 | 23.44 | 11,444,809 | -0.28(-1.18%) |
Apr 06, 2009 | 24.33 | 24.47 | 23.28 | 23.72 | 14,602,317 | -0.82(-3.35%) |
Apr 03, 2009 | 24.01 | 24.60 | 23.83 | 24.55 | 15,898,284 | +0.41(+1.72%) |
Apr 02, 2009 | 23.47 | 24.66 | 23.33 | 24.13 | 17,978,010 | +1.12(+4.89%) |
Apr 01, 2009 | 22.71 | 23.29 | 22.29 | 23.01 | 15,461,009 | -0.01(-0.03%) |
Mar 31, 2009 | 22.41 | 23.34 | 21.74 | 23.02 | 20,623,318 | +0.74(+3.34%) |
Mar 30, 2009 | 22.29 | 22.43 | 21.79 | 22.27 | 13,744,215 | -1.10(-4.72%) |
Mar 26, 2009 | 22.71 | 23.87 | 22.48 | 23.38 | 22,974,072 | +1.14(+5.12%) |
Mar 25, 2009 | 22.27 | 23.26 | 21.40 | 22.24 | 19,877,938 | +0.11(+0.51%) |
Mar 24, 2009 | 21.87 | 22.44 | 21.72 | 22.13 | 14,899,911 | -0.01(-0.06%) |
Mar 23, 2009 | 21.74 | 22.16 | 21.63 | 22.14 | 22,073,562 | +1.83(+9.00%) |
Mar 20, 2009 | 21.15 | 21.24 | 20.04 | 20.31 | 17,293,468 | -0.72(-3.41%) |
Mar 19, 2009 | 21.42 | 21.48 | 20.87 | 21.03 | 16,387,051 | -0.11(-0.51%) |
Mar 18, 2009 | 20.27 | 21.96 | 20.03 | 21.13 | 27,761,624 | +0.76(+3.71%) |
Mar 17, 2009 | 19.70 | 20.38 | 19.50 | 20.38 | 15,268,367 | +1.08(+5.62%) |
Mar 16, 2009 | 20.28 | 20.37 | 19.24 | 19.29 | 16,640,158 | -0.76(-3.80%) |
Mar 13, 2009 | 19.20 | 20.08 | 18.86 | 20.06 | 0 | +0.99(+5.19%) |
Mar 12, 2009 | 18.00 | 19.20 | 17.80 | 19.07 | 18,922,748 | +1.06(+5.91%) |
Mar 11, 2009 | 18.24 | 18.64 | 17.91 | 18.00 | 23,121,654 | -0.13(-0.74%) |
Mar 10, 2009 | 17.23 | 18.51 | 17.04 | 18.14 | 20,112,196 | +1.16(+6.82%) |
Mar 09, 2009 | 17.00 | 17.63 | 16.82 | 16.98 | 17,656,574 | -0.19(-1.09%) |
Mar 06, 2009 | 17.82 | 17.93 | 16.73 | 17.17 | 0 | -0.44(-2.51%) |
Mar 05, 2009 | 17.99 | 18.62 | 17.43 | 17.61 | 19,890,246 | -0.57(-3.13%) |
Mar 04, 2009 | 17.63 | 18.57 | 17.53 | 18.18 | 20,435,292 | -0.13(-0.69%) |