Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.54 | 31.66 | 30.90 | 31.20 | 42,512,828 | +0.36(+1.15%) |
May 28, 2009 | 30.44 | 30.88 | 29.97 | 30.85 | 42,754,200 | +1.04(+3.49%) |
May 27, 2009 | 30.52 | 30.88 | 29.70 | 29.81 | 51,179,540 | -0.23(-0.75%) |
May 26, 2009 | 28.77 | 30.09 | 28.66 | 30.03 | 44,641,696 | +0.83(+2.85%) |
May 22, 2009 | 29.14 | 29.34 | 28.76 | 29.20 | 29,136,728 | +0.31(+1.06%) |
May 21, 2009 | 28.86 | 29.04 | 28.41 | 28.90 | 43,575,332 | -0.49(-1.65%) |
May 20, 2009 | 29.81 | 30.41 | 29.29 | 29.38 | 55,688,884 | +0.23(+0.78%) |
May 19, 2009 | 28.88 | 29.75 | 28.71 | 29.16 | 40,870,856 | +0.34(+1.20%) |
May 18, 2009 | 27.70 | 28.89 | 27.70 | 28.81 | 30,847,458 | +1.76(+6.50%) |
May 15, 2009 | 27.67 | 27.81 | 26.87 | 27.05 | 27,325,140 | -0.54(-1.95%) |
May 14, 2009 | 27.00 | 27.69 | 26.85 | 27.59 | 32,515,264 | +0.63(+2.35%) |
May 13, 2009 | 27.50 | 27.57 | 26.81 | 26.96 | 39,093,528 | -1.47(-5.17%) |
May 12, 2009 | 29.20 | 29.29 | 27.94 | 28.43 | 34,075,476 | -0.36(-1.24%) |
May 11, 2009 | 28.38 | 28.98 | 28.06 | 28.78 | 30,546,662 | -0.10(-0.35%) |
May 08, 2009 | 28.72 | 28.97 | 28.04 | 28.89 | 38,130,960 | +1.18(+4.25%) |
May 07, 2009 | 28.95 | 28.97 | 27.55 | 27.71 | 45,099,600 | -0.87(-3.06%) |
May 06, 2009 | 28.34 | 28.97 | 28.23 | 28.58 | 54,515,180 | +0.75(+2.68%) |
May 05, 2009 | 28.16 | 28.30 | 27.43 | 27.84 | 51,037,888 | -0.19(-0.67%) |
May 04, 2009 | 27.63 | 28.07 | 27.50 | 28.02 | 53,544,848 | +1.58(+5.96%) |
May 01, 2009 | 25.62 | 26.74 | 25.48 | 26.44 | 31,371,112 | +0.95(+3.73%) |
Apr 30, 2009 | 25.89 | 26.24 | 25.49 | 25.49 | 30,604,348 | -0.07(-0.27%) |
Apr 29, 2009 | 24.91 | 25.87 | 24.91 | 25.56 | 38,335,484 | +1.01(+4.10%) |
Apr 28, 2009 | 23.95 | 24.79 | 23.88 | 24.56 | 29,380,048 | +0.28(+1.14%) |
Apr 27, 2009 | 24.59 | 24.89 | 24.15 | 24.28 | 33,443,590 | -0.86(-3.42%) |
Apr 24, 2009 | 25.00 | 25.34 | 24.82 | 25.14 | 33,355,932 | +0.66(+2.68%) |
Apr 23, 2009 | 24.30 | 24.53 | 23.93 | 24.48 | 30,451,638 | +0.52(+2.17%) |
Apr 22, 2009 | 23.79 | 24.40 | 23.67 | 23.96 | 36,510,612 | -0.07(-0.31%) |
Apr 21, 2009 | 23.28 | 24.06 | 22.71 | 24.04 | 30,834,654 | +0.64(+2.73%) |
Apr 20, 2009 | 24.10 | 24.11 | 23.39 | 23.40 | 33,529,104 | -1.39(-5.61%) |
Apr 17, 2009 | 25.22 | 25.31 | 24.73 | 24.79 | 24,861,044 | -0.40(-1.59%) |
Apr 16, 2009 | 25.13 | 25.37 | 24.77 | 25.19 | 28,503,226 | +0.54(+2.20%) |
Apr 15, 2009 | 24.38 | 24.70 | 24.22 | 24.65 | 28,557,304 | +0.10(+0.41%) |
Apr 14, 2009 | 25.10 | 25.48 | 24.48 | 24.55 | 31,716,654 | -0.81(-3.21%) |
Apr 13, 2009 | 24.99 | 25.52 | 24.40 | 25.36 | 35,463,036 | +0.09(+0.36%) |
Apr 09, 2009 | 24.81 | 25.28 | 24.77 | 25.27 | 41,686,128 | +1.25(+5.20%) |
Apr 08, 2009 | 24.05 | 24.31 | 23.73 | 24.02 | 28,798,180 | +0.30(+1.26%) |
Apr 07, 2009 | 23.52 | 23.99 | 23.40 | 23.72 | 29,154,906 | -0.15(-0.64%) |
Apr 06, 2009 | 23.87 | 24.00 | 23.45 | 23.87 | 27,915,990 | -0.41(-1.68%) |
Apr 03, 2009 | 23.83 | 24.45 | 23.68 | 24.28 | 47,252,288 | +0.63(+2.68%) |
Apr 02, 2009 | 23.36 | 23.91 | 23.26 | 23.65 | 44,906,208 | +1.46(+6.60%) |
Apr 01, 2009 | 21.19 | 22.28 | 21.05 | 22.18 | 35,247,916 | +0.87(+4.09%) |
Mar 31, 2009 | 21.58 | 21.81 | 21.24 | 21.31 | 32,344,330 | +0.27(+1.29%) |
Mar 30, 2009 | 21.48 | 21.48 | 20.80 | 21.04 | 39,186,708 | -2.05(-8.89%) |
Mar 26, 2009 | 22.92 | 23.17 | 22.66 | 23.09 | 33,447,566 | +0.53(+2.36%) |
Mar 25, 2009 | 22.52 | 23.06 | 22.04 | 22.56 | 45,100,184 | +0.25(+1.11%) |
Mar 24, 2009 | 22.57 | 22.72 | 22.22 | 22.31 | 32,684,026 | -0.80(-3.47%) |
Mar 23, 2009 | 22.54 | 23.13 | 22.47 | 23.11 | 43,013,680 | +1.61(+7.46%) |
Mar 20, 2009 | 21.74 | 22.13 | 21.48 | 21.51 | 40,530,572 | -0.43(-1.96%) |
Mar 19, 2009 | 22.31 | 22.35 | 21.64 | 21.94 | 51,762,832 | +0.33(+1.55%) |
Mar 18, 2009 | 20.91 | 21.81 | 20.42 | 21.61 | 56,974,156 | +0.53(+2.49%) |
Mar 17, 2009 | 20.33 | 21.11 | 20.16 | 21.08 | 36,464,296 | +0.65(+3.18%) |
Mar 16, 2009 | 20.88 | 21.38 | 20.40 | 20.43 | 43,236,952 | -0.16(-0.80%) |
Mar 13, 2009 | 20.94 | 21.03 | 20.18 | 20.59 | 0 | -0.13(-0.63%) |
Mar 12, 2009 | 20.05 | 20.76 | 19.82 | 20.72 | 41,595,940 | +0.64(+3.21%) |
Mar 11, 2009 | 20.42 | 20.53 | 19.72 | 20.08 | 44,587,536 | -0.05(-0.22%) |
Mar 10, 2009 | 19.32 | 20.18 | 19.24 | 20.12 | 55,662,560 | +1.46(+7.81%) |
Mar 09, 2009 | 18.55 | 19.21 | 18.54 | 18.67 | 37,244,724 | -0.25(-1.34%) |
Mar 06, 2009 | 19.25 | 19.69 | 18.47 | 18.92 | 0 | +0.02(+0.12%) |
Mar 05, 2009 | 18.88 | 19.41 | 18.62 | 18.90 | 43,039,664 | -0.58(-2.96%) |
Mar 04, 2009 | 18.96 | 19.72 | 18.86 | 19.47 | 58,782,652 | +1.53(+8.50%) |