Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.59 | 31.85 | 29.59 | 31.76 | 10,349,650 | +2.35(+7.99%) |
May 28, 2009 | 28.92 | 29.59 | 28.13 | 29.41 | 6,632,042 | +0.64(+2.22%) |
May 27, 2009 | 30.13 | 30.13 | 28.61 | 28.77 | 7,128,419 | -1.08(-3.62%) |
May 26, 2009 | 27.97 | 30.07 | 27.95 | 29.85 | 10,165,718 | +1.69(+6.00%) |
May 22, 2009 | 28.30 | 28.63 | 27.72 | 28.16 | 3,143,015 | +0.05(+0.18%) |
May 21, 2009 | 28.90 | 28.90 | 27.69 | 28.11 | 5,554,122 | -1.25(-4.26%) |
May 20, 2009 | 28.98 | 30.54 | 28.98 | 29.36 | 8,135,244 | +0.70(+2.44%) |
May 19, 2009 | 28.88 | 29.29 | 28.56 | 28.66 | 5,130,129 | +0.00(+0.00%) |
May 18, 2009 | 28.02 | 28.66 | 27.34 | 28.66 | 7,622,109 | +1.27(+4.64%) |
May 17, 2009 | 27.03 | 28.08 | 27.01 | 27.39 | 872,285 | -0.28(-1.01%) |
May 15, 2009 | 27.03 | 28.08 | 27.01 | 27.67 | 8,584,903 | +0.71(+2.63%) |
May 14, 2009 | 26.86 | 27.86 | 26.72 | 26.96 | 7,022,867 | -0.08(-0.30%) |
May 13, 2009 | 27.66 | 27.75 | 26.74 | 27.04 | 8,858,225 | -0.96(-3.43%) |
May 12, 2009 | 28.94 | 29.28 | 27.31 | 28.00 | 9,719,658 | -0.63(-2.20%) |
May 11, 2009 | 30.24 | 30.61 | 28.53 | 28.63 | 10,754,673 | -2.39(-7.70%) |
May 08, 2009 | 31.00 | 31.58 | 30.16 | 31.02 | 8,019,600 | +0.87(+2.89%) |
May 07, 2009 | 31.57 | 32.05 | 30.00 | 30.15 | 7,164,623 | -1.19(-3.80%) |
May 06, 2009 | 31.94 | 32.50 | 30.65 | 31.34 | 6,292,054 | +0.06(+0.19%) |
May 05, 2009 | 32.28 | 32.54 | 30.92 | 31.28 | 7,451,372 | -0.82(-2.55%) |
May 04, 2009 | 32.05 | 32.18 | 31.86 | 32.10 | 10,800,365 | +1.53(+5.00%) |
May 01, 2009 | 29.55 | 31.45 | 28.73 | 30.57 | 11,509,536 | +0.98(+3.31%) |
Apr 30, 2009 | 30.48 | 30.98 | 29.45 | 29.59 | 8,017,887 | -0.19(-0.64%) |
Apr 29, 2009 | 28.86 | 30.30 | 28.74 | 29.78 | 10,089,844 | +1.23(+4.31%) |
Apr 28, 2009 | 29.19 | 29.62 | 28.44 | 28.55 | 9,651,297 | -0.95(-3.22%) |
Apr 27, 2009 | 30.51 | 30.68 | 29.25 | 29.50 | 6,398,086 | -1.47(-4.75%) |
Apr 24, 2009 | 31.12 | 31.55 | 30.55 | 30.97 | 7,067,186 | +0.27(+0.88%) |
Apr 23, 2009 | 29.45 | 30.82 | 29.25 | 30.70 | 11,650,712 | +1.85(+6.41%) |
Apr 22, 2009 | 28.59 | 29.82 | 27.80 | 28.85 | 28,645,840 | -0.43(-1.47%) |
Apr 21, 2009 | 28.72 | 29.82 | 28.30 | 29.28 | 14,620,844 | +0.33(+1.14%) |
Apr 20, 2009 | 30.89 | 30.95 | 28.64 | 28.95 | 8,755,788 | -2.43(-7.74%) |
Apr 17, 2009 | 31.01 | 32.12 | 30.44 | 31.38 | 8,010,276 | +0.43(+1.39%) |
Apr 16, 2009 | 31.00 | 31.53 | 30.30 | 30.95 | 7,853,377 | +0.36(+1.18%) |
Apr 15, 2009 | 30.05 | 31.68 | 29.56 | 30.59 | 13,224,487 | +2.20(+7.75%) |
Apr 14, 2009 | 28.82 | 29.12 | 28.00 | 28.39 | 7,578,766 | -0.50(-1.73%) |
Apr 13, 2009 | 29.52 | 29.52 | 28.52 | 28.89 | 6,468,461 | -0.86(-2.89%) |
Apr 09, 2009 | 29.36 | 30.33 | 29.24 | 29.75 | 6,855,504 | +1.16(+4.06%) |
Apr 08, 2009 | 27.89 | 28.75 | 27.80 | 28.59 | 6,736,558 | +0.78(+2.80%) |
Apr 07, 2009 | 28.26 | 28.85 | 27.50 | 27.81 | 5,100,971 | -0.89(-3.10%) |
Apr 06, 2009 | 29.13 | 29.13 | 27.92 | 28.70 | 5,570,499 | -0.75(-2.55%) |
Apr 03, 2009 | 29.10 | 29.60 | 28.65 | 29.45 | 6,959,108 | +0.30(+1.03%) |
Apr 02, 2009 | 27.21 | 29.49 | 27.03 | 29.15 | 12,036,913 | +2.60(+9.79%) |
Apr 01, 2009 | 25.42 | 26.94 | 25.09 | 26.55 | 6,967,372 | +0.70(+2.71%) |
Mar 31, 2009 | 25.94 | 26.40 | 25.35 | 25.85 | 6,264,718 | +0.22(+0.86%) |
Mar 30, 2009 | 26.84 | 26.84 | 25.25 | 25.63 | 7,502,223 | -2.32(-8.30%) |
Mar 26, 2009 | 26.01 | 28.02 | 26.01 | 27.95 | 7,846,257 | +2.15(+8.33%) |
Mar 25, 2009 | 27.31 | 27.43 | 24.84 | 25.80 | 7,235,513 | -1.13(-4.20%) |
Mar 24, 2009 | 26.88 | 27.71 | 26.10 | 26.93 | 8,058,082 | -0.25(-0.92%) |
Mar 23, 2009 | 26.08 | 27.22 | 26.06 | 27.18 | 9,105,737 | +2.94(+12.13%) |
Mar 20, 2009 | 25.18 | 25.45 | 24.02 | 24.24 | 6,239,012 | -1.26(-4.95%) |
Mar 19, 2009 | 25.38 | 26.15 | 24.84 | 25.50 | 5,964,755 | +0.38(+1.52%) |
Mar 18, 2009 | 24.86 | 25.46 | 24.09 | 25.12 | 7,223,871 | +0.04(+0.16%) |
Mar 17, 2009 | 24.62 | 25.08 | 23.79 | 25.08 | 7,506,690 | +0.44(+1.79%) |
Mar 16, 2009 | 23.70 | 25.88 | 23.52 | 24.64 | 9,917,236 | +1.43(+6.16%) |
Mar 13, 2009 | 23.66 | 23.98 | 22.87 | 23.21 | 0 | -0.12(-0.51%) |
Mar 12, 2009 | 22.50 | 23.43 | 21.82 | 23.33 | 5,452,740 | +0.83(+3.69%) |
Mar 11, 2009 | 22.49 | 22.90 | 22.04 | 22.50 | 4,838,680 | +0.23(+1.03%) |
Mar 10, 2009 | 21.71 | 22.33 | 21.26 | 22.27 | 8,485,509 | +1.37(+6.56%) |
Mar 09, 2009 | 21.30 | 21.75 | 20.70 | 20.90 | 8,033,221 | -0.69(-3.20%) |
Mar 06, 2009 | 22.63 | 23.05 | 21.12 | 21.59 | 0 | -0.85(-3.79%) |
Mar 05, 2009 | 23.02 | 23.02 | 21.33 | 22.44 | 11,867,226 | -1.08(-4.59%) |
Mar 04, 2009 | 23.17 | 23.92 | 22.91 | 23.52 | 7,011,377 | +0.65(+2.84%) |