Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 28.34 | 28.47 | 28.01 | 28.47 | 4,686,103 | +0.34(+1.21%) |
May 28, 2009 | 27.76 | 28.24 | 27.46 | 28.13 | 5,927,184 | +1.39(+5.19%) |
May 27, 2009 | 27.11 | 27.32 | 26.56 | 26.74 | 10,049,944 | -1.14(-4.10%) |
May 26, 2009 | 27.25 | 27.94 | 27.06 | 27.88 | 6,196,390 | -0.43(-1.53%) |
May 22, 2009 | 28.47 | 28.56 | 28.22 | 28.32 | 2,526,564 | +0.02(+0.08%) |
May 21, 2009 | 28.52 | 28.57 | 28.06 | 28.29 | 4,009,120 | -0.83(-2.84%) |
May 20, 2009 | 29.47 | 29.67 | 29.05 | 29.12 | 4,341,065 | +0.14(+0.49%) |
May 19, 2009 | 28.54 | 29.30 | 28.54 | 28.98 | 5,156,191 | +0.17(+0.57%) |
May 18, 2009 | 28.09 | 28.81 | 28.09 | 28.81 | 7,067,142 | +1.40(+5.09%) |
May 15, 2009 | 27.69 | 27.98 | 27.26 | 27.42 | 4,690,512 | -0.29(-1.05%) |
May 14, 2009 | 27.47 | 27.92 | 27.33 | 27.71 | 4,505,050 | +0.12(+0.43%) |
May 13, 2009 | 28.29 | 28.29 | 27.55 | 27.59 | 5,490,809 | -0.91(-3.21%) |
May 12, 2009 | 28.68 | 28.90 | 28.23 | 28.51 | 4,560,346 | +0.13(+0.47%) |
May 11, 2009 | 28.61 | 28.85 | 28.31 | 28.37 | 4,081,326 | -0.82(-2.81%) |
May 08, 2009 | 28.66 | 29.21 | 28.58 | 29.19 | 3,839,787 | +1.44(+5.20%) |
May 07, 2009 | 28.87 | 28.99 | 27.59 | 27.75 | 5,725,531 | -0.86(-3.00%) |
May 06, 2009 | 28.42 | 28.88 | 28.18 | 28.61 | 7,262,942 | -0.08(-0.27%) |
May 05, 2009 | 28.79 | 28.81 | 28.33 | 28.69 | 6,345,644 | -0.29(-1.01%) |
May 04, 2009 | 27.87 | 29.04 | 27.81 | 28.98 | 6,353,118 | +1.59(+5.81%) |
May 01, 2009 | 27.09 | 27.54 | 26.83 | 27.39 | 3,704,345 | +0.41(+1.52%) |
Apr 30, 2009 | 27.06 | 27.28 | 26.74 | 26.98 | 5,947,595 | +0.78(+2.98%) |
Apr 29, 2009 | 25.60 | 26.38 | 25.46 | 26.20 | 6,341,085 | +1.55(+6.30%) |
Apr 28, 2009 | 24.33 | 24.88 | 24.21 | 24.64 | 4,939,189 | -0.50(-2.01%) |
Apr 27, 2009 | 25.58 | 25.58 | 25.07 | 25.15 | 4,525,808 | -0.99(-3.77%) |
Apr 24, 2009 | 25.92 | 26.39 | 25.76 | 26.13 | 6,547,703 | +0.17(+0.67%) |
Apr 23, 2009 | 25.77 | 26.06 | 25.52 | 25.96 | 4,827,663 | +0.51(+2.01%) |
Apr 22, 2009 | 25.30 | 25.95 | 25.27 | 25.45 | 3,905,122 | +0.05(+0.19%) |
Apr 21, 2009 | 24.58 | 25.40 | 24.31 | 25.40 | 4,005,524 | +1.17(+4.85%) |
Apr 20, 2009 | 25.01 | 25.03 | 24.21 | 24.23 | 4,943,880 | -1.35(-5.27%) |
Apr 17, 2009 | 25.45 | 25.67 | 25.27 | 25.57 | 2,735,610 | -0.01(-0.03%) |
Apr 16, 2009 | 25.61 | 25.93 | 25.30 | 25.58 | 3,840,144 | +0.46(+1.82%) |
Apr 15, 2009 | 25.23 | 25.53 | 24.99 | 25.13 | 3,595,708 | -0.17(-0.65%) |
Apr 14, 2009 | 25.64 | 25.77 | 25.21 | 25.29 | 6,361,520 | -0.41(-1.59%) |
Apr 13, 2009 | 25.46 | 25.90 | 25.31 | 25.70 | 4,020,251 | -0.07(-0.28%) |
Apr 09, 2009 | 25.56 | 25.82 | 25.50 | 25.77 | 4,835,323 | +1.58(+6.55%) |
Apr 08, 2009 | 23.98 | 24.53 | 23.97 | 24.19 | 8,950,248 | -0.29(-1.19%) |
Apr 07, 2009 | 24.49 | 24.71 | 24.44 | 24.48 | 5,624,395 | -0.47(-1.90%) |
Apr 06, 2009 | 24.88 | 25.13 | 24.47 | 24.95 | 4,919,389 | -0.24(-0.97%) |
Apr 03, 2009 | 25.20 | 25.20 | 24.53 | 25.20 | 5,808,447 | +0.18(+0.72%) |
Apr 02, 2009 | 24.79 | 25.42 | 24.44 | 25.01 | 6,654,300 | +1.58(+6.73%) |
Apr 01, 2009 | 22.91 | 23.56 | 22.82 | 23.44 | 5,806,600 | +1.00(+4.46%) |
Mar 31, 2009 | 22.37 | 22.81 | 22.22 | 22.44 | 4,478,465 | +0.81(+3.75%) |
Mar 30, 2009 | 21.92 | 22.06 | 21.37 | 21.62 | 6,651,095 | -2.38(-9.92%) |
Mar 26, 2009 | 23.93 | 24.21 | 23.60 | 24.01 | 6,298,647 | +0.86(+3.71%) |
Mar 25, 2009 | 22.93 | 23.57 | 22.68 | 23.15 | 5,963,852 | +0.64(+2.84%) |
Mar 24, 2009 | 22.48 | 22.93 | 22.23 | 22.51 | 5,136,438 | -0.55(-2.39%) |
Mar 23, 2009 | 22.58 | 23.12 | 22.58 | 23.06 | 6,044,142 | +1.96(+9.26%) |
Mar 20, 2009 | 21.51 | 21.63 | 21.02 | 21.10 | 5,332,659 | -0.36(-1.69%) |
Mar 19, 2009 | 22.05 | 22.23 | 21.40 | 21.47 | 8,532,115 | -0.50(-2.30%) |
Mar 18, 2009 | 21.17 | 22.10 | 20.69 | 21.97 | 8,379,242 | +0.71(+3.34%) |
Mar 17, 2009 | 20.81 | 21.36 | 20.16 | 21.26 | 7,143,019 | +1.10(+5.48%) |
Mar 16, 2009 | 20.29 | 20.68 | 20.12 | 20.16 | 5,497,641 | +0.53(+2.69%) |
Mar 13, 2009 | 19.79 | 19.91 | 19.27 | 19.63 | 0 | -0.33(-1.66%) |
Mar 12, 2009 | 19.05 | 20.10 | 19.03 | 19.96 | 9,803,100 | +0.61(+3.14%) |
Mar 11, 2009 | 19.58 | 19.71 | 19.09 | 19.35 | 8,047,335 | +0.22(+1.15%) |
Mar 10, 2009 | 18.46 | 19.21 | 18.15 | 19.13 | 5,839,614 | +1.79(+10.32%) |
Mar 09, 2009 | 17.37 | 17.78 | 17.08 | 17.34 | 4,175,605 | -0.03(-0.18%) |
Mar 06, 2009 | 17.41 | 17.73 | 16.92 | 17.38 | 0 | +0.58(+3.43%) |
Mar 05, 2009 | 17.17 | 17.38 | 16.71 | 16.80 | 6,446,774 | -0.91(-5.12%) |
Mar 04, 2009 | 17.41 | 17.97 | 17.25 | 17.71 | 10,138,795 | +1.92(+12.19%) |