Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.31 | 25.79 | 24.79 | 25.48 | 11,789,803 | +0.29(+1.17%) |
May 28, 2009 | 26.08 | 26.38 | 24.94 | 25.18 | 14,301,006 | -0.64(-2.46%) |
May 27, 2009 | 26.23 | 26.64 | 25.76 | 25.82 | 9,356,316 | -0.46(-1.74%) |
May 26, 2009 | 24.61 | 26.33 | 24.43 | 26.27 | 11,431,275 | +1.72(+6.99%) |
May 22, 2009 | 24.86 | 24.97 | 24.41 | 24.56 | 8,747,132 | -0.20(-0.80%) |
May 21, 2009 | 25.04 | 25.61 | 24.55 | 24.76 | 9,845,305 | -0.55(-2.18%) |
May 20, 2009 | 26.57 | 27.14 | 25.15 | 25.31 | 9,545,901 | -0.98(-3.72%) |
May 19, 2009 | 25.53 | 26.61 | 25.46 | 26.29 | 8,096,313 | +0.63(+2.45%) |
May 18, 2009 | 25.10 | 25.67 | 24.98 | 25.66 | 7,348,012 | +0.86(+3.48%) |
May 15, 2009 | 25.10 | 25.48 | 24.56 | 24.79 | 12,266,790 | +0.05(+0.22%) |
May 14, 2009 | 25.16 | 26.36 | 24.58 | 24.74 | 15,636,706 | -0.43(-1.69%) |
May 13, 2009 | 25.86 | 25.91 | 25.10 | 25.16 | 11,096,023 | -1.24(-4.68%) |
May 12, 2009 | 26.93 | 27.16 | 25.96 | 26.40 | 8,187,855 | -0.50(-1.85%) |
May 11, 2009 | 25.91 | 27.25 | 25.86 | 26.90 | 9,881,138 | +0.56(+2.14%) |
May 08, 2009 | 26.67 | 27.11 | 25.79 | 26.33 | 9,644,646 | -0.18(-0.67%) |
May 07, 2009 | 27.01 | 27.44 | 26.21 | 26.51 | 15,139,428 | +0.28(+1.06%) |
May 06, 2009 | 26.81 | 27.59 | 25.76 | 26.23 | 11,266,254 | -0.33(-1.24%) |
May 05, 2009 | 26.10 | 27.33 | 26.02 | 26.56 | 11,121,087 | +0.31(+1.17%) |
May 04, 2009 | 25.77 | 26.87 | 25.46 | 26.26 | 11,037,232 | +0.73(+2.84%) |
May 01, 2009 | 27.05 | 27.05 | 25.37 | 25.53 | 11,728,448 | -1.67(-6.15%) |
Apr 30, 2009 | 26.48 | 27.40 | 26.32 | 27.20 | 9,390,835 | +0.97(+3.70%) |
Apr 29, 2009 | 26.52 | 26.89 | 25.94 | 26.23 | 8,983,079 | -0.05(-0.21%) |
Apr 28, 2009 | 26.58 | 27.31 | 26.15 | 26.29 | 9,529,904 | -0.62(-2.32%) |
Apr 27, 2009 | 26.73 | 27.47 | 26.57 | 26.91 | 7,226,214 | -0.34(-1.25%) |
Apr 24, 2009 | 26.70 | 27.79 | 26.57 | 27.25 | 8,598,033 | +0.68(+2.55%) |
Apr 23, 2009 | 26.94 | 27.17 | 25.83 | 26.57 | 8,281,600 | -0.33(-1.23%) |
Apr 22, 2009 | 26.06 | 27.89 | 25.84 | 26.90 | 9,140,260 | +0.57(+2.16%) |
Apr 21, 2009 | 25.73 | 26.52 | 25.51 | 26.33 | 7,004,262 | +0.52(+2.02%) |
Apr 20, 2009 | 26.32 | 26.36 | 25.43 | 25.81 | 6,522,089 | -1.05(-3.91%) |
Apr 17, 2009 | 26.90 | 27.16 | 26.74 | 26.86 | 8,199,364 | -0.14(-0.53%) |
Apr 16, 2009 | 26.45 | 27.39 | 26.32 | 27.01 | 7,638,524 | +0.69(+2.62%) |
Apr 15, 2009 | 26.33 | 26.64 | 25.82 | 26.32 | 8,632,396 | -0.32(-1.19%) |
Apr 14, 2009 | 26.26 | 26.81 | 25.98 | 26.63 | 8,004,543 | -0.13(-0.49%) |
Apr 13, 2009 | 27.04 | 27.08 | 26.28 | 26.77 | 8,504,924 | -0.47(-1.72%) |
Apr 09, 2009 | 27.08 | 27.54 | 26.54 | 27.23 | 13,613,814 | +0.17(+0.62%) |
Apr 08, 2009 | 26.42 | 27.17 | 26.41 | 27.07 | 11,558,001 | +0.88(+3.34%) |
Apr 07, 2009 | 27.16 | 27.20 | 25.92 | 26.19 | 11,335,397 | -1.28(-4.67%) |
Apr 06, 2009 | 26.92 | 27.53 | 26.68 | 27.47 | 10,874,511 | +0.29(+1.08%) |
Apr 03, 2009 | 27.02 | 27.37 | 26.81 | 27.18 | 9,180,668 | +0.13(+0.47%) |
Apr 02, 2009 | 26.73 | 27.70 | 26.63 | 27.05 | 13,151,657 | +0.91(+3.46%) |
Apr 01, 2009 | 24.97 | 26.48 | 24.85 | 26.15 | 16,330,191 | +0.76(+3.00%) |
Mar 31, 2009 | 25.01 | 25.88 | 24.34 | 25.39 | 12,572,160 | +0.41(+1.66%) |
Mar 30, 2009 | 25.22 | 25.55 | 24.52 | 24.97 | 12,316,772 | -0.85(-3.28%) |
Mar 26, 2009 | 24.97 | 26.00 | 24.81 | 25.82 | 17,491,318 | +1.14(+4.62%) |
Mar 25, 2009 | 25.51 | 25.99 | 23.87 | 24.68 | 21,110,188 | -0.98(-3.83%) |
Mar 24, 2009 | 25.26 | 25.79 | 24.95 | 25.66 | 14,961,011 | +0.05(+0.19%) |
Mar 23, 2009 | 25.01 | 25.65 | 24.97 | 25.61 | 11,416,088 | +1.33(+5.48%) |
Mar 20, 2009 | 24.63 | 24.82 | 23.89 | 24.28 | 12,901,044 | -0.41(-1.68%) |
Mar 19, 2009 | 24.93 | 25.18 | 24.19 | 24.70 | 12,953,957 | +0.05(+0.20%) |
Mar 18, 2009 | 23.62 | 25.30 | 23.41 | 24.65 | 17,001,254 | +0.83(+3.49%) |
Mar 17, 2009 | 23.00 | 23.81 | 22.93 | 23.81 | 20,969,030 | +1.38(+6.15%) |
Mar 16, 2009 | 22.90 | 23.25 | 22.37 | 22.44 | 10,575,225 | -0.49(-2.15%) |
Mar 13, 2009 | 22.95 | 23.18 | 22.43 | 22.93 | 0 | -0.08(-0.34%) |
Mar 12, 2009 | 22.34 | 23.11 | 21.90 | 23.00 | 12,785,022 | +0.67(+2.98%) |
Mar 11, 2009 | 22.20 | 22.57 | 21.91 | 22.34 | 14,422,881 | +0.14(+0.65%) |
Mar 10, 2009 | 20.80 | 22.28 | 20.76 | 22.20 | 18,316,026 | +2.05(+10.18%) |
Mar 09, 2009 | 20.42 | 21.15 | 19.95 | 20.14 | 10,703,175 | -0.55(-2.67%) |
Mar 06, 2009 | 21.31 | 21.55 | 20.01 | 20.70 | 0 | -0.73(-3.39%) |
Mar 05, 2009 | 21.40 | 22.01 | 20.85 | 21.42 | 18,029,650 | -0.06(-0.28%) |
Mar 04, 2009 | 20.92 | 21.88 | 20.79 | 21.48 | 13,356,005 | +0.65(+3.14%) |