Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 27.49 | 28.19 | 27.02 | 28.18 | 6,950,221 | +0.64(+2.32%) |
May 28, 2009 | 27.25 | 27.64 | 26.57 | 27.54 | 7,651,000 | +0.29(+1.06%) |
May 27, 2009 | 27.67 | 28.07 | 27.15 | 27.25 | 5,013,697 | -0.64(-2.29%) |
May 26, 2009 | 26.31 | 27.95 | 26.10 | 27.89 | 6,087,719 | +1.41(+5.32%) |
May 22, 2009 | 26.00 | 27.04 | 26.00 | 26.48 | 4,959,372 | +0.41(+1.57%) |
May 21, 2009 | 25.90 | 26.15 | 25.70 | 26.07 | 6,320,687 | -0.32(-1.21%) |
May 20, 2009 | 26.68 | 27.32 | 26.31 | 26.39 | 5,324,258 | -0.17(-0.64%) |
May 19, 2009 | 26.25 | 26.81 | 26.01 | 26.56 | 3,488,686 | +0.08(+0.30%) |
May 18, 2009 | 25.94 | 26.52 | 25.70 | 26.48 | 4,461,668 | +0.56(+2.16%) |
May 15, 2009 | 25.97 | 26.35 | 25.52 | 25.92 | 4,806,492 | -0.01(-0.04%) |
May 14, 2009 | 25.20 | 26.15 | 25.20 | 25.93 | 6,717,688 | +0.76(+3.02%) |
May 13, 2009 | 25.99 | 26.03 | 25.12 | 25.17 | 7,911,276 | -0.82(-3.16%) |
May 12, 2009 | 26.32 | 26.34 | 25.67 | 25.99 | 5,077,853 | -0.16(-0.61%) |
May 11, 2009 | 24.86 | 26.36 | 24.78 | 26.15 | 7,683,746 | +0.73(+2.87%) |
May 08, 2009 | 26.06 | 26.53 | 25.21 | 25.42 | 7,673,969 | -0.21(-0.82%) |
May 07, 2009 | 26.58 | 26.64 | 25.38 | 25.63 | 7,949,945 | -0.72(-2.73%) |
May 06, 2009 | 26.89 | 27.04 | 25.66 | 26.35 | 9,982,779 | -0.54(-2.01%) |
May 05, 2009 | 26.74 | 26.91 | 26.20 | 26.89 | 8,157,398 | +0.20(+0.75%) |
May 04, 2009 | 26.59 | 26.75 | 25.88 | 26.69 | 14,573,968 | -0.77(-2.80%) |
May 01, 2009 | 27.08 | 28.00 | 27.02 | 27.46 | 9,135,190 | +0.11(+0.40%) |
Apr 30, 2009 | 27.10 | 27.71 | 26.73 | 27.35 | 9,140,093 | +0.60(+2.24%) |
Apr 29, 2009 | 25.99 | 26.84 | 25.59 | 26.75 | 9,035,826 | +1.05(+4.09%) |
Apr 28, 2009 | 25.70 | 25.95 | 25.25 | 25.70 | 8,099,823 | -0.44(-1.68%) |
Apr 27, 2009 | 25.92 | 26.65 | 25.70 | 26.14 | 9,228,232 | -0.28(-1.06%) |
Apr 24, 2009 | 24.51 | 26.49 | 24.45 | 26.42 | 13,798,582 | +1.94(+7.92%) |
Apr 23, 2009 | 23.86 | 24.49 | 23.54 | 24.48 | 8,006,272 | +0.32(+1.32%) |
Apr 22, 2009 | 23.58 | 24.74 | 23.21 | 24.16 | 7,045,117 | +0.41(+1.73%) |
Apr 21, 2009 | 23.35 | 24.13 | 23.25 | 23.75 | 7,399,589 | +0.29(+1.24%) |
Apr 20, 2009 | 24.43 | 24.43 | 23.33 | 23.46 | 6,963,546 | -1.24(-5.02%) |
Apr 17, 2009 | 24.60 | 24.87 | 24.05 | 24.70 | 7,899,470 | +0.32(+1.31%) |
Apr 16, 2009 | 24.14 | 24.59 | 23.44 | 24.38 | 9,290,956 | +0.74(+3.13%) |
Apr 15, 2009 | 23.77 | 23.92 | 23.12 | 23.64 | 6,980,438 | -0.37(-1.54%) |
Apr 14, 2009 | 24.38 | 24.49 | 23.84 | 24.01 | 6,544,931 | -0.71(-2.87%) |
Apr 13, 2009 | 24.60 | 24.89 | 24.22 | 24.72 | 5,581,745 | -0.15(-0.60%) |
Apr 09, 2009 | 24.48 | 24.97 | 24.28 | 24.87 | 8,501,755 | +0.95(+3.97%) |
Apr 08, 2009 | 23.81 | 24.17 | 23.47 | 23.92 | 5,991,300 | +0.96(+4.18%) |
Apr 07, 2009 | 23.61 | 23.66 | 22.76 | 22.96 | 9,809,498 | -0.23(-0.99%) |
Apr 06, 2009 | 23.85 | 24.00 | 22.78 | 23.19 | 8,072,352 | -0.97(-4.01%) |
Apr 03, 2009 | 23.25 | 24.26 | 23.25 | 24.16 | 8,229,222 | +0.88(+3.78%) |
Apr 02, 2009 | 22.79 | 23.84 | 22.61 | 23.28 | 11,062,079 | +1.32(+6.01%) |
Apr 01, 2009 | 20.93 | 22.18 | 20.79 | 21.96 | 7,286,913 | +0.57(+2.66%) |
Mar 31, 2009 | 20.93 | 21.87 | 20.83 | 21.39 | 8,530,966 | +0.57(+2.74%) |
Mar 30, 2009 | 21.33 | 21.48 | 20.39 | 20.82 | 9,617,480 | -2.12(-9.24%) |
Mar 26, 2009 | 22.18 | 23.00 | 22.18 | 22.94 | 9,777,625 | +0.84(+3.80%) |
Mar 25, 2009 | 22.00 | 22.44 | 21.50 | 22.10 | 10,773,904 | +0.24(+1.10%) |
Mar 24, 2009 | 22.59 | 22.59 | 21.72 | 21.86 | 9,501,767 | -0.83(-3.66%) |
Mar 23, 2009 | 22.00 | 22.69 | 21.01 | 22.69 | 13,186,715 | +2.23(+10.90%) |
Mar 20, 2009 | 21.01 | 21.79 | 20.39 | 20.46 | 10,259,531 | -0.78(-3.67%) |
Mar 19, 2009 | 21.84 | 22.58 | 20.89 | 21.24 | 13,665,075 | -0.11(-0.52%) |
Mar 18, 2009 | 19.41 | 22.09 | 19.34 | 21.35 | 20,855,090 | +2.22(+11.60%) |
Mar 17, 2009 | 18.62 | 19.15 | 18.16 | 19.13 | 9,277,299 | +0.68(+3.69%) |
Mar 16, 2009 | 18.69 | 19.00 | 18.34 | 18.45 | 11,898,446 | -0.23(-1.23%) |
Mar 13, 2009 | 19.24 | 19.31 | 18.33 | 18.68 | 11,490,907 | -0.75(-3.86%) |
Mar 12, 2009 | 18.47 | 19.51 | 18.28 | 19.43 | 9,734,815 | +0.80(+4.29%) |
Mar 11, 2009 | 18.18 | 18.85 | 18.03 | 18.63 | 8,680,748 | +0.11(+0.59%) |
Mar 10, 2009 | 17.19 | 18.54 | 17.11 | 18.52 | 11,747,955 | +1.74(+10.37%) |
Mar 09, 2009 | 17.03 | 17.59 | 16.72 | 16.78 | 9,298,175 | -0.38(-2.21%) |
Mar 06, 2009 | 17.16 | 17.43 | 16.75 | 17.16 | 10,509,587 | +0.24(+1.42%) |
Mar 05, 2009 | 18.16 | 18.19 | 16.31 | 16.92 | 26,486,316 | +0.60(+3.68%) |
Mar 04, 2009 | 16.16 | 16.61 | 15.90 | 16.32 | 8,988,686 | +0.28(+1.75%) |