Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.62 | 31.73 | 30.98 | 31.28 | 42,414,200 | +0.36(+1.15%) |
May 28, 2009 | 30.51 | 30.95 | 30.04 | 30.92 | 42,655,008 | +1.04(+3.49%) |
May 27, 2009 | 30.59 | 30.95 | 29.77 | 29.88 | 51,060,804 | -0.23(-0.75%) |
May 26, 2009 | 28.83 | 30.16 | 28.73 | 30.10 | 44,538,128 | +0.83(+2.85%) |
May 22, 2009 | 29.21 | 29.41 | 28.82 | 29.27 | 29,069,130 | +0.31(+1.06%) |
May 21, 2009 | 28.93 | 29.11 | 28.47 | 28.96 | 43,474,236 | -0.49(-1.65%) |
May 20, 2009 | 29.88 | 30.48 | 29.36 | 29.45 | 55,559,688 | +0.23(+0.78%) |
May 19, 2009 | 28.95 | 29.82 | 28.77 | 29.23 | 40,776,036 | +0.35(+1.20%) |
May 18, 2009 | 27.76 | 28.96 | 27.76 | 28.88 | 30,775,892 | +1.76(+6.50%) |
May 15, 2009 | 27.74 | 27.87 | 26.93 | 27.12 | 27,261,746 | -0.54(-1.95%) |
May 14, 2009 | 27.06 | 27.75 | 26.91 | 27.66 | 32,439,828 | +0.63(+2.35%) |
May 13, 2009 | 27.56 | 27.64 | 26.87 | 27.02 | 39,002,832 | -1.47(-5.17%) |
May 12, 2009 | 29.27 | 29.36 | 28.01 | 28.49 | 33,996,420 | -0.36(-1.24%) |
May 11, 2009 | 28.44 | 29.04 | 28.12 | 28.85 | 30,475,794 | -0.10(-0.35%) |
May 08, 2009 | 28.79 | 29.04 | 28.11 | 28.95 | 38,042,496 | +1.18(+4.25%) |
May 07, 2009 | 29.02 | 29.04 | 27.61 | 27.77 | 44,994,968 | -0.88(-3.06%) |
May 06, 2009 | 28.40 | 29.04 | 28.30 | 28.65 | 54,388,704 | +0.75(+2.68%) |
May 05, 2009 | 28.22 | 28.36 | 27.49 | 27.90 | 50,919,484 | -0.19(-0.67%) |
May 04, 2009 | 27.69 | 28.13 | 27.57 | 28.09 | 53,420,624 | +1.58(+5.96%) |
May 01, 2009 | 25.68 | 26.80 | 25.54 | 26.51 | 31,298,332 | +0.95(+3.73%) |
Apr 30, 2009 | 25.95 | 26.30 | 25.55 | 25.55 | 30,533,346 | -0.07(-0.27%) |
Apr 29, 2009 | 24.96 | 25.93 | 24.96 | 25.62 | 38,246,544 | +1.01(+4.10%) |
Apr 28, 2009 | 24.00 | 24.85 | 23.94 | 24.61 | 29,311,886 | +0.28(+1.14%) |
Apr 27, 2009 | 24.65 | 24.95 | 24.21 | 24.34 | 33,366,002 | -0.86(-3.42%) |
Apr 24, 2009 | 25.06 | 25.40 | 24.87 | 25.20 | 33,278,548 | +0.66(+2.68%) |
Apr 23, 2009 | 24.35 | 24.59 | 23.99 | 24.54 | 30,380,990 | +0.52(+2.17%) |
Apr 22, 2009 | 23.85 | 24.46 | 23.73 | 24.02 | 36,425,908 | -0.07(-0.31%) |
Apr 21, 2009 | 23.33 | 24.11 | 22.76 | 24.09 | 30,763,118 | +0.64(+2.73%) |
Apr 20, 2009 | 24.15 | 24.17 | 23.44 | 23.45 | 33,451,316 | -1.39(-5.61%) |
Apr 17, 2009 | 25.28 | 25.37 | 24.79 | 24.85 | 24,803,368 | -0.40(-1.59%) |
Apr 16, 2009 | 25.19 | 25.43 | 24.82 | 25.25 | 28,437,098 | +0.54(+2.20%) |
Apr 15, 2009 | 24.43 | 24.76 | 24.27 | 24.70 | 28,491,050 | +0.10(+0.41%) |
Apr 14, 2009 | 25.16 | 25.54 | 24.53 | 24.60 | 31,643,072 | -0.82(-3.21%) |
Apr 13, 2009 | 25.04 | 25.58 | 24.46 | 25.42 | 35,380,764 | +0.09(+0.36%) |
Apr 09, 2009 | 24.87 | 25.34 | 24.82 | 25.33 | 41,589,416 | +1.25(+5.20%) |
Apr 08, 2009 | 24.10 | 24.36 | 23.78 | 24.08 | 28,731,368 | +0.30(+1.26%) |
Apr 07, 2009 | 23.58 | 24.05 | 23.46 | 23.77 | 29,087,266 | -0.15(-0.64%) |
Apr 06, 2009 | 23.93 | 24.06 | 23.50 | 23.93 | 27,851,224 | -0.41(-1.68%) |
Apr 03, 2009 | 23.89 | 24.51 | 23.74 | 24.34 | 47,142,664 | +0.63(+2.68%) |
Apr 02, 2009 | 23.41 | 23.96 | 23.32 | 23.70 | 44,802,028 | +1.47(+6.60%) |
Apr 01, 2009 | 21.24 | 22.34 | 21.10 | 22.23 | 35,166,140 | +0.87(+4.08%) |
Mar 31, 2009 | 21.63 | 21.87 | 21.29 | 21.36 | 32,269,290 | +0.27(+1.29%) |
Mar 30, 2009 | 21.53 | 21.53 | 20.85 | 21.09 | 39,095,792 | -2.06(-8.89%) |
Mar 26, 2009 | 22.98 | 23.23 | 22.72 | 23.15 | 33,369,970 | +0.53(+2.36%) |
Mar 25, 2009 | 22.57 | 23.12 | 22.09 | 22.61 | 44,995,552 | +0.25(+1.11%) |
Mar 24, 2009 | 22.62 | 22.77 | 22.27 | 22.36 | 32,608,200 | -0.80(-3.47%) |
Mar 23, 2009 | 22.59 | 23.18 | 22.52 | 23.17 | 42,913,892 | +1.61(+7.46%) |
Mar 20, 2009 | 21.79 | 22.18 | 21.53 | 21.56 | 40,436,540 | -0.43(-1.96%) |
Mar 19, 2009 | 22.36 | 22.40 | 21.69 | 21.99 | 51,642,744 | +0.34(+1.55%) |
Mar 18, 2009 | 20.96 | 21.86 | 20.47 | 21.66 | 56,841,976 | +0.53(+2.49%) |
Mar 17, 2009 | 20.38 | 21.16 | 20.21 | 21.13 | 36,379,700 | +0.65(+3.18%) |
Mar 16, 2009 | 20.92 | 21.43 | 20.45 | 20.48 | 43,136,644 | -0.16(-0.80%) |
Mar 13, 2009 | 20.99 | 21.08 | 20.23 | 20.64 | 0 | -0.13(-0.63%) |
Mar 12, 2009 | 20.10 | 20.81 | 19.87 | 20.77 | 41,499,440 | +0.65(+3.21%) |
Mar 11, 2009 | 20.47 | 20.58 | 19.76 | 20.13 | 44,484,092 | -0.05(-0.22%) |
Mar 10, 2009 | 19.37 | 20.22 | 19.29 | 20.17 | 55,533,424 | +1.46(+7.81%) |
Mar 09, 2009 | 18.60 | 19.25 | 18.58 | 18.71 | 37,158,316 | -0.25(-1.34%) |
Mar 06, 2009 | 19.29 | 19.73 | 18.52 | 18.96 | 0 | +0.02(+0.12%) |
Mar 05, 2009 | 18.92 | 19.46 | 18.66 | 18.94 | 42,939,812 | -0.58(-2.96%) |
Mar 04, 2009 | 19.00 | 19.76 | 18.90 | 19.52 | 58,646,276 | +1.53(+8.50%) |