Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.85 | 27.03 | 26.26 | 26.78 | 6,382,557 | -0.02(-0.07%) |
May 28, 2009 | 26.09 | 27.37 | 26.05 | 26.80 | 5,805,614 | +0.85(+3.28%) |
May 27, 2009 | 25.74 | 26.29 | 25.32 | 25.95 | 3,962,384 | +0.23(+0.89%) |
May 26, 2009 | 24.79 | 25.92 | 24.31 | 25.72 | 3,992,277 | +0.90(+3.63%) |
May 22, 2009 | 25.39 | 25.44 | 24.61 | 24.82 | 2,315,141 | -0.27(-1.08%) |
May 21, 2009 | 25.40 | 26.23 | 24.81 | 25.09 | 3,024,394 | -0.64(-2.49%) |
May 20, 2009 | 25.76 | 26.52 | 25.30 | 25.73 | 4,330,856 | +0.54(+2.14%) |
May 19, 2009 | 25.68 | 26.37 | 25.12 | 25.19 | 6,336,529 | -0.71(-2.74%) |
May 18, 2009 | 25.99 | 26.09 | 25.03 | 25.90 | 6,134,206 | +0.14(+0.54%) |
May 15, 2009 | 26.44 | 26.96 | 25.68 | 25.76 | 5,811,485 | -0.80(-3.01%) |
May 14, 2009 | 26.53 | 26.85 | 25.90 | 26.56 | 5,168,584 | +0.04(+0.15%) |
May 13, 2009 | 25.99 | 26.98 | 25.35 | 26.52 | 6,367,903 | +0.26(+0.99%) |
May 12, 2009 | 26.28 | 26.57 | 25.39 | 26.26 | 5,973,335 | +0.20(+0.77%) |
May 11, 2009 | 26.97 | 27.61 | 25.96 | 26.06 | 6,154,248 | -1.66(-5.99%) |
May 08, 2009 | 27.50 | 28.16 | 27.03 | 27.72 | 8,093,928 | +1.21(+4.58%) |
May 07, 2009 | 24.16 | 27.14 | 24.10 | 26.50 | 12,450,373 | +2.75(+11.60%) |
May 06, 2009 | 24.50 | 24.66 | 23.30 | 23.75 | 8,365,904 | -0.64(-2.62%) |
May 05, 2009 | 23.07 | 24.54 | 22.99 | 24.39 | 7,203,512 | +1.28(+5.54%) |
May 04, 2009 | 22.88 | 23.11 | 22.79 | 23.11 | 7,004,942 | +0.91(+4.10%) |
May 01, 2009 | 22.20 | 22.40 | 21.89 | 22.20 | 5,779,474 | +0.19(+0.86%) |
Apr 30, 2009 | 22.22 | 23.22 | 21.91 | 22.01 | 12,266,093 | +0.13(+0.59%) |
Apr 29, 2009 | 22.95 | 23.61 | 21.55 | 21.88 | 23,837,926 | -2.52(-10.33%) |
Apr 28, 2009 | 23.90 | 25.18 | 23.67 | 24.40 | 6,999,145 | +0.46(+1.92%) |
Apr 27, 2009 | 24.59 | 24.72 | 23.53 | 23.94 | 4,569,376 | -0.02(-0.08%) |
Apr 24, 2009 | 24.34 | 24.74 | 23.36 | 23.96 | 6,067,350 | -0.14(-0.58%) |
Apr 23, 2009 | 24.75 | 25.19 | 23.22 | 24.10 | 5,149,327 | -0.43(-1.75%) |
Apr 22, 2009 | 24.28 | 25.18 | 23.83 | 24.53 | 4,159,435 | -0.01(-0.04%) |
Apr 21, 2009 | 25.99 | 26.29 | 23.85 | 24.54 | 7,532,912 | -0.78(-3.08%) |
Apr 20, 2009 | 25.30 | 26.27 | 24.82 | 25.32 | 5,398,772 | -0.46(-1.78%) |
Apr 17, 2009 | 26.11 | 26.25 | 24.72 | 25.78 | 6,504,315 | -0.28(-1.07%) |
Apr 16, 2009 | 27.32 | 27.66 | 25.35 | 26.06 | 6,904,312 | -1.14(-4.19%) |
Apr 15, 2009 | 27.17 | 27.86 | 25.86 | 27.20 | 8,525,378 | +0.17(+0.63%) |
Apr 14, 2009 | 27.24 | 27.36 | 26.57 | 27.03 | 4,383,095 | -0.49(-1.78%) |
Apr 13, 2009 | 26.05 | 27.85 | 25.83 | 27.52 | 6,438,997 | +1.71(+6.63%) |
Apr 09, 2009 | 25.53 | 26.05 | 24.89 | 25.81 | 4,252,431 | +0.79(+3.16%) |
Apr 08, 2009 | 26.10 | 26.55 | 24.55 | 25.02 | 5,081,827 | -0.45(-1.77%) |
Apr 07, 2009 | 24.26 | 26.36 | 23.56 | 25.47 | 7,402,789 | +0.70(+2.83%) |
Apr 06, 2009 | 23.53 | 25.45 | 23.53 | 24.77 | 3,948,360 | +0.64(+2.65%) |
Apr 03, 2009 | 24.97 | 25.46 | 23.76 | 24.13 | 4,800,141 | -0.88(-3.52%) |
Apr 02, 2009 | 24.66 | 25.44 | 24.10 | 25.01 | 5,023,579 | +0.88(+3.65%) |
Apr 01, 2009 | 23.99 | 24.58 | 23.28 | 24.13 | 5,494,757 | -0.20(-0.82%) |
Mar 31, 2009 | 23.73 | 24.92 | 23.62 | 24.33 | 6,729,535 | +0.81(+3.44%) |
Mar 30, 2009 | 23.95 | 24.18 | 22.87 | 23.52 | 5,345,966 | -0.90(-3.69%) |
Mar 26, 2009 | 23.65 | 24.76 | 23.55 | 24.42 | 6,061,069 | +0.96(+4.09%) |
Mar 25, 2009 | 23.44 | 23.71 | 22.91 | 23.46 | 6,135,542 | +0.21(+0.90%) |
Mar 24, 2009 | 23.95 | 24.19 | 23.19 | 23.25 | 4,496,706 | -1.08(-4.44%) |
Mar 23, 2009 | 23.55 | 24.38 | 23.48 | 24.33 | 5,021,674 | +1.64(+7.23%) |
Mar 20, 2009 | 23.77 | 23.86 | 22.30 | 22.69 | 5,437,477 | -1.26(-5.28%) |
Mar 19, 2009 | 24.72 | 25.33 | 23.41 | 23.95 | 4,730,475 | -0.40(-1.65%) |
Mar 18, 2009 | 23.45 | 25.21 | 23.11 | 24.36 | 6,588,507 | +0.78(+3.29%) |
Mar 17, 2009 | 23.49 | 23.74 | 22.42 | 23.58 | 5,461,172 | +0.60(+2.61%) |
Mar 16, 2009 | 24.55 | 24.74 | 22.94 | 22.98 | 5,593,797 | -1.33(-5.47%) |
Mar 13, 2009 | 23.70 | 24.69 | 23.66 | 24.31 | 0 | +0.89(+3.80%) |
Mar 12, 2009 | 21.45 | 23.78 | 20.97 | 23.42 | 7,370,159 | +1.99(+9.29%) |
Mar 11, 2009 | 22.94 | 23.61 | 21.37 | 21.43 | 7,344,072 | -1.29(-5.68%) |
Mar 10, 2009 | 20.79 | 22.88 | 20.65 | 22.72 | 8,635,171 | +2.30(+11.26%) |
Mar 09, 2009 | 20.00 | 20.95 | 19.30 | 20.42 | 9,365,940 | +0.20(+0.99%) |
Mar 06, 2009 | 19.16 | 20.36 | 18.89 | 20.22 | 0 | +1.23(+6.48%) |
Mar 05, 2009 | 20.79 | 20.90 | 18.66 | 18.99 | 9,393,429 | -2.27(-10.68%) |
Mar 04, 2009 | 20.08 | 21.89 | 19.92 | 21.26 | 11,338,710 | +0.27(+1.29%) |