Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.90 | 26.90 | 26.00 | 26.61 | 17,385,020 | +0.11(+0.41%) |
May 28, 2009 | 27.01 | 27.23 | 25.99 | 26.50 | 17,075,864 | -0.31(-1.16%) |
May 27, 2009 | 27.79 | 28.06 | 26.72 | 26.81 | 18,544,324 | -0.95(-3.41%) |
May 26, 2009 | 27.37 | 28.44 | 27.26 | 27.76 | 17,036,696 | +0.18(+0.64%) |
May 22, 2009 | 28.31 | 28.43 | 27.33 | 27.58 | 12,529,437 | -0.58(-2.07%) |
May 21, 2009 | 28.74 | 29.32 | 27.85 | 28.17 | 21,087,058 | -0.91(-3.12%) |
May 20, 2009 | 29.77 | 30.40 | 29.04 | 29.07 | 32,069,938 | +0.68(+2.38%) |
May 19, 2009 | 28.27 | 28.59 | 27.93 | 28.40 | 13,628,838 | +0.12(+0.41%) |
May 18, 2009 | 27.64 | 28.29 | 27.63 | 28.28 | 13,951,322 | +0.95(+3.47%) |
May 15, 2009 | 27.38 | 28.10 | 27.13 | 27.33 | 15,868,996 | -0.07(-0.27%) |
May 14, 2009 | 27.40 | 28.27 | 27.24 | 27.41 | 12,591,598 | +0.01(+0.02%) |
May 13, 2009 | 28.36 | 28.36 | 27.19 | 27.40 | 18,706,654 | -1.39(-4.84%) |
May 12, 2009 | 29.13 | 29.34 | 28.10 | 28.80 | 12,663,892 | -0.14(-0.47%) |
May 11, 2009 | 29.26 | 29.78 | 28.84 | 28.93 | 17,801,114 | -0.72(-2.42%) |
May 08, 2009 | 29.67 | 30.23 | 29.17 | 29.65 | 17,688,770 | +0.37(+1.25%) |
May 07, 2009 | 29.59 | 29.69 | 28.38 | 29.28 | 22,044,646 | +1.21(+4.29%) |
May 06, 2009 | 28.30 | 28.81 | 27.06 | 28.08 | 15,480,090 | +0.14(+0.51%) |
May 05, 2009 | 27.45 | 28.00 | 27.08 | 27.94 | 14,361,282 | +0.48(+1.75%) |
May 04, 2009 | 26.91 | 28.03 | 26.74 | 27.45 | 14,963,122 | +0.34(+1.25%) |
May 01, 2009 | 27.34 | 27.96 | 26.91 | 27.12 | 13,583,623 | -0.82(-2.93%) |
Apr 30, 2009 | 27.49 | 28.28 | 27.32 | 27.94 | 18,822,874 | +0.68(+2.51%) |
Apr 29, 2009 | 27.18 | 28.00 | 26.95 | 27.25 | 17,156,856 | +0.43(+1.59%) |
Apr 28, 2009 | 26.36 | 27.50 | 26.26 | 26.82 | 14,218,362 | +0.16(+0.58%) |
Apr 27, 2009 | 26.73 | 27.20 | 26.34 | 26.67 | 12,344,027 | -0.47(-1.72%) |
Apr 24, 2009 | 26.40 | 27.76 | 26.34 | 27.14 | 18,426,294 | +0.94(+3.59%) |
Apr 23, 2009 | 26.70 | 26.91 | 25.73 | 26.20 | 14,418,771 | -0.37(-1.38%) |
Apr 22, 2009 | 25.67 | 27.64 | 25.67 | 26.56 | 20,613,044 | +0.38(+1.45%) |
Apr 21, 2009 | 25.59 | 26.29 | 25.38 | 26.18 | 16,606,563 | +0.45(+1.76%) |
Apr 20, 2009 | 27.08 | 27.16 | 25.67 | 25.73 | 22,254,160 | -1.72(-6.27%) |
Apr 17, 2009 | 27.03 | 27.66 | 26.82 | 27.45 | 17,772,418 | +0.47(+1.73%) |
Apr 16, 2009 | 26.34 | 27.26 | 26.17 | 26.98 | 15,936,776 | +0.89(+3.40%) |
Apr 15, 2009 | 26.11 | 26.43 | 25.47 | 26.09 | 17,362,028 | -0.36(-1.36%) |
Apr 14, 2009 | 26.84 | 27.18 | 26.25 | 26.45 | 22,124,114 | -0.78(-2.86%) |
Apr 13, 2009 | 26.70 | 27.58 | 26.70 | 27.23 | 15,632,902 | +0.22(+0.83%) |
Apr 09, 2009 | 26.13 | 27.08 | 25.99 | 27.01 | 36,236,172 | +1.55(+6.09%) |
Apr 08, 2009 | 23.88 | 25.66 | 23.87 | 25.46 | 26,286,808 | +1.74(+7.34%) |
Apr 07, 2009 | 23.60 | 23.97 | 23.34 | 23.72 | 11,312,682 | -0.28(-1.18%) |
Apr 06, 2009 | 24.62 | 24.76 | 23.55 | 24.00 | 14,433,737 | -0.83(-3.35%) |
Apr 03, 2009 | 24.29 | 24.89 | 24.11 | 24.83 | 15,714,743 | +0.42(+1.72%) |
Apr 02, 2009 | 23.74 | 24.95 | 23.60 | 24.41 | 17,770,458 | +1.14(+4.89%) |
Apr 01, 2009 | 22.97 | 23.56 | 22.55 | 23.28 | 15,282,516 | -0.01(-0.03%) |
Mar 31, 2009 | 22.67 | 23.62 | 22.00 | 23.28 | 20,385,228 | +0.75(+3.34%) |
Mar 30, 2009 | 22.55 | 22.69 | 22.05 | 22.53 | 13,585,542 | -1.12(-4.72%) |
Mar 26, 2009 | 22.98 | 24.15 | 22.74 | 23.65 | 22,708,842 | +1.15(+5.12%) |
Mar 25, 2009 | 22.53 | 23.53 | 21.65 | 22.50 | 19,648,454 | +0.12(+0.51%) |
Mar 24, 2009 | 22.13 | 22.71 | 21.97 | 22.38 | 14,727,896 | -0.01(-0.06%) |
Mar 23, 2009 | 22.00 | 22.42 | 21.88 | 22.40 | 21,818,730 | +1.85(+8.99%) |
Mar 20, 2009 | 21.40 | 21.49 | 20.28 | 20.55 | 17,093,820 | -0.72(-3.41%) |
Mar 19, 2009 | 21.67 | 21.73 | 21.11 | 21.27 | 16,197,867 | -0.11(-0.51%) |
Mar 18, 2009 | 20.51 | 22.21 | 20.26 | 21.38 | 27,441,124 | +0.77(+3.71%) |
Mar 17, 2009 | 19.93 | 20.62 | 19.72 | 20.62 | 15,092,098 | +1.10(+5.62%) |
Mar 16, 2009 | 20.51 | 20.61 | 19.47 | 19.52 | 16,448,051 | -0.77(-3.80%) |
Mar 13, 2009 | 19.42 | 20.32 | 19.08 | 20.29 | 0 | +1.00(+5.20%) |
Mar 12, 2009 | 18.21 | 19.42 | 18.01 | 19.29 | 18,704,290 | +1.08(+5.91%) |
Mar 11, 2009 | 18.45 | 18.86 | 18.12 | 18.21 | 22,854,722 | -0.14(-0.74%) |
Mar 10, 2009 | 17.43 | 18.73 | 17.24 | 18.35 | 19,880,006 | +1.17(+6.82%) |
Mar 09, 2009 | 17.20 | 17.84 | 17.01 | 17.18 | 17,452,732 | -0.19(-1.09%) |
Mar 06, 2009 | 18.03 | 18.14 | 16.93 | 17.37 | 0 | -0.45(-2.51%) |
Mar 05, 2009 | 18.20 | 18.84 | 17.63 | 17.81 | 19,660,618 | -0.58(-3.13%) |
Mar 04, 2009 | 17.84 | 18.79 | 17.73 | 18.39 | 20,199,372 | -0.13(-0.70%) |