Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.89 | 26.89 | 25.99 | 26.60 | 17,388,084 | +0.11(+0.41%) |
May 28, 2009 | 27.01 | 27.23 | 25.98 | 26.50 | 17,078,872 | -0.31(-1.16%) |
May 27, 2009 | 27.79 | 28.05 | 26.72 | 26.81 | 18,547,590 | -0.95(-3.41%) |
May 26, 2009 | 27.36 | 28.43 | 27.25 | 27.75 | 17,039,698 | +0.18(+0.64%) |
May 22, 2009 | 28.30 | 28.42 | 27.33 | 27.58 | 12,531,645 | -0.58(-2.07%) |
May 21, 2009 | 28.74 | 29.31 | 27.85 | 28.16 | 21,090,772 | -0.91(-3.12%) |
May 20, 2009 | 29.76 | 30.39 | 29.03 | 29.07 | 32,075,588 | +0.68(+2.38%) |
May 19, 2009 | 28.27 | 28.59 | 27.92 | 28.39 | 13,631,239 | +0.11(+0.41%) |
May 18, 2009 | 27.63 | 28.28 | 27.63 | 28.28 | 13,953,780 | +0.95(+3.47%) |
May 15, 2009 | 27.38 | 28.09 | 27.12 | 27.33 | 15,871,792 | -0.07(-0.27%) |
May 14, 2009 | 27.40 | 28.26 | 27.24 | 27.40 | 12,593,816 | +0.01(+0.02%) |
May 13, 2009 | 28.35 | 28.35 | 27.19 | 27.40 | 18,709,950 | -1.39(-4.84%) |
May 12, 2009 | 29.12 | 29.34 | 28.09 | 28.79 | 12,666,123 | -0.14(-0.47%) |
May 11, 2009 | 29.25 | 29.77 | 28.84 | 28.93 | 17,804,252 | -0.72(-2.42%) |
May 08, 2009 | 29.66 | 30.23 | 29.16 | 29.64 | 17,691,886 | +0.37(+1.25%) |
May 07, 2009 | 29.59 | 29.68 | 28.38 | 29.28 | 22,048,530 | +1.20(+4.29%) |
May 06, 2009 | 28.30 | 28.80 | 27.06 | 28.07 | 15,482,818 | +0.14(+0.51%) |
May 05, 2009 | 27.45 | 28.00 | 27.08 | 27.93 | 14,363,813 | +0.48(+1.75%) |
May 04, 2009 | 26.91 | 28.02 | 26.73 | 27.45 | 14,965,758 | +0.34(+1.25%) |
May 01, 2009 | 27.33 | 27.96 | 26.90 | 27.11 | 13,586,016 | -0.82(-2.93%) |
Apr 30, 2009 | 27.48 | 28.28 | 27.31 | 27.93 | 18,826,190 | +0.68(+2.51%) |
Apr 29, 2009 | 27.18 | 28.00 | 26.94 | 27.25 | 17,159,880 | +0.43(+1.59%) |
Apr 28, 2009 | 26.36 | 27.49 | 26.25 | 26.82 | 14,220,867 | +0.16(+0.58%) |
Apr 27, 2009 | 26.73 | 27.20 | 26.34 | 26.66 | 12,346,202 | -0.47(-1.72%) |
Apr 24, 2009 | 26.39 | 27.75 | 26.33 | 27.13 | 18,429,540 | +0.94(+3.59%) |
Apr 23, 2009 | 26.69 | 26.91 | 25.72 | 26.19 | 14,421,311 | -0.37(-1.38%) |
Apr 22, 2009 | 25.66 | 27.64 | 25.66 | 26.56 | 20,616,676 | +0.38(+1.45%) |
Apr 21, 2009 | 25.59 | 26.29 | 25.37 | 26.18 | 16,609,488 | +0.45(+1.76%) |
Apr 20, 2009 | 27.08 | 27.16 | 25.66 | 25.72 | 22,258,080 | -1.72(-6.27%) |
Apr 17, 2009 | 27.03 | 27.65 | 26.82 | 27.44 | 17,775,550 | +0.47(+1.73%) |
Apr 16, 2009 | 26.33 | 27.25 | 26.16 | 26.98 | 15,939,584 | +0.89(+3.40%) |
Apr 15, 2009 | 26.11 | 26.43 | 25.47 | 26.09 | 17,365,086 | -0.36(-1.36%) |
Apr 14, 2009 | 26.83 | 27.18 | 26.24 | 26.45 | 22,128,012 | -0.78(-2.86%) |
Apr 13, 2009 | 26.69 | 27.58 | 26.69 | 27.23 | 15,635,656 | +0.22(+0.83%) |
Apr 09, 2009 | 26.12 | 27.08 | 25.98 | 27.00 | 36,242,560 | +1.55(+6.09%) |
Apr 08, 2009 | 23.88 | 25.66 | 23.86 | 25.45 | 26,291,440 | +1.74(+7.34%) |
Apr 07, 2009 | 23.59 | 23.97 | 23.34 | 23.71 | 11,314,675 | -0.28(-1.18%) |
Apr 06, 2009 | 24.61 | 24.76 | 23.55 | 24.00 | 14,436,280 | -0.83(-3.35%) |
Apr 03, 2009 | 24.28 | 24.88 | 24.11 | 24.83 | 15,717,512 | +0.42(+1.72%) |
Apr 02, 2009 | 23.74 | 24.95 | 23.60 | 24.41 | 17,773,590 | +1.14(+4.89%) |
Apr 01, 2009 | 22.97 | 23.56 | 22.54 | 23.27 | 15,285,209 | -0.01(-0.03%) |
Mar 31, 2009 | 22.67 | 23.61 | 21.99 | 23.28 | 20,388,820 | +0.75(+3.34%) |
Mar 30, 2009 | 22.55 | 22.69 | 22.04 | 22.53 | 13,587,935 | -1.12(-4.72%) |
Mar 26, 2009 | 22.98 | 24.15 | 22.74 | 23.65 | 22,712,844 | +1.15(+5.12%) |
Mar 25, 2009 | 22.52 | 23.53 | 21.64 | 22.49 | 19,651,914 | +0.12(+0.51%) |
Mar 24, 2009 | 22.12 | 22.70 | 21.97 | 22.38 | 14,730,491 | -0.01(-0.06%) |
Mar 23, 2009 | 21.99 | 22.41 | 21.88 | 22.39 | 21,822,574 | +1.85(+9.00%) |
Mar 20, 2009 | 21.40 | 21.49 | 20.27 | 20.55 | 17,096,832 | -0.72(-3.41%) |
Mar 19, 2009 | 21.66 | 21.73 | 21.11 | 21.27 | 16,200,721 | -0.11(-0.51%) |
Mar 18, 2009 | 20.50 | 22.21 | 20.26 | 21.38 | 27,445,958 | +0.77(+3.71%) |
Mar 17, 2009 | 19.93 | 20.61 | 19.72 | 20.61 | 15,094,757 | +1.10(+5.62%) |
Mar 16, 2009 | 20.51 | 20.61 | 19.46 | 19.52 | 16,450,949 | -0.77(-3.80%) |
Mar 13, 2009 | 19.42 | 20.31 | 19.08 | 20.29 | 0 | +1.00(+5.19%) |
Mar 12, 2009 | 18.20 | 19.42 | 18.01 | 19.29 | 18,707,586 | +1.08(+5.91%) |
Mar 11, 2009 | 18.45 | 18.85 | 18.11 | 18.21 | 22,858,748 | -0.14(-0.74%) |
Mar 10, 2009 | 17.43 | 18.73 | 17.23 | 18.34 | 19,883,510 | +1.17(+6.82%) |
Mar 09, 2009 | 17.19 | 17.84 | 17.01 | 17.17 | 17,455,808 | -0.19(-1.09%) |
Mar 06, 2009 | 18.03 | 18.14 | 16.92 | 17.36 | 0 | -0.45(-2.51%) |
Mar 05, 2009 | 18.20 | 18.83 | 17.63 | 17.81 | 19,664,082 | -0.58(-3.13%) |
Mar 04, 2009 | 17.84 | 18.79 | 17.73 | 18.39 | 20,202,930 | -0.13(-0.69%) |