Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.68 | 32.13 | 31.02 | 31.28 | 15,750,864 | +0.75(+2.45%) |
May 28, 2009 | 30.10 | 30.84 | 30.06 | 30.53 | 12,673,654 | +0.85(+2.86%) |
May 27, 2009 | 29.77 | 30.19 | 29.36 | 29.68 | 13,731,510 | -0.07(-0.24%) |
May 26, 2009 | 28.38 | 29.76 | 28.17 | 29.75 | 12,132,501 | +0.31(+1.04%) |
May 22, 2009 | 29.68 | 30.09 | 29.41 | 29.44 | 9,838,044 | +0.33(+1.14%) |
May 21, 2009 | 28.91 | 29.51 | 27.95 | 29.11 | 14,468,196 | +0.20(+0.68%) |
May 20, 2009 | 27.51 | 29.18 | 27.37 | 28.92 | 17,168,838 | +2.00(+7.43%) |
May 19, 2009 | 26.63 | 27.42 | 26.20 | 26.92 | 9,457,936 | +0.53(+2.00%) |
May 18, 2009 | 26.29 | 26.51 | 25.47 | 26.39 | 6,191,751 | +0.06(+0.24%) |
May 15, 2009 | 26.47 | 27.01 | 25.94 | 26.33 | 11,081,396 | -0.11(-0.42%) |
May 14, 2009 | 26.15 | 26.76 | 25.55 | 26.44 | 8,858,087 | +0.35(+1.33%) |
May 13, 2009 | 26.22 | 27.33 | 25.82 | 26.09 | 12,729,680 | -0.62(-2.33%) |
May 12, 2009 | 25.84 | 26.85 | 25.47 | 26.71 | 12,665,117 | +1.42(+5.64%) |
May 11, 2009 | 25.14 | 25.46 | 24.73 | 25.29 | 9,006,952 | -0.40(-1.56%) |
May 08, 2009 | 24.92 | 25.69 | 24.64 | 25.69 | 12,480,948 | +1.13(+4.58%) |
May 07, 2009 | 24.61 | 25.51 | 24.21 | 24.56 | 16,164,987 | +0.68(+2.87%) |
May 06, 2009 | 23.05 | 23.88 | 22.99 | 23.88 | 9,942,553 | +1.31(+5.79%) |
May 05, 2009 | 23.57 | 23.58 | 22.50 | 22.57 | 10,033,718 | -0.41(-1.78%) |
May 04, 2009 | 23.01 | 23.03 | 22.61 | 22.98 | 10,045,032 | +1.32(+6.11%) |
May 01, 2009 | 21.64 | 21.88 | 21.41 | 21.66 | 8,083,548 | -0.01(-0.04%) |
Apr 30, 2009 | 21.89 | 22.24 | 21.47 | 21.66 | 10,223,948 | -0.65(-2.93%) |
Apr 29, 2009 | 22.46 | 22.66 | 22.04 | 22.32 | 8,199,489 | +0.45(+2.05%) |
Apr 28, 2009 | 21.86 | 22.23 | 21.72 | 21.87 | 9,017,563 | -0.76(-3.37%) |
Apr 27, 2009 | 23.09 | 23.33 | 22.40 | 22.63 | 9,189,039 | -0.69(-2.97%) |
Apr 24, 2009 | 22.63 | 23.46 | 22.53 | 23.33 | 12,828,233 | +1.14(+5.15%) |
Apr 23, 2009 | 21.62 | 22.67 | 21.34 | 22.18 | 13,110,412 | +0.83(+3.87%) |
Apr 22, 2009 | 21.44 | 21.96 | 21.26 | 21.36 | 11,413,009 | +0.11(+0.52%) |
Apr 21, 2009 | 22.77 | 22.81 | 21.03 | 21.25 | 12,704,757 | -0.95(-4.29%) |
Apr 20, 2009 | 21.59 | 22.59 | 21.56 | 22.20 | 13,286,954 | +0.94(+4.41%) |
Apr 17, 2009 | 22.12 | 22.14 | 21.13 | 21.26 | 15,020,338 | -1.04(-4.66%) |
Apr 16, 2009 | 23.90 | 24.01 | 22.11 | 22.30 | 17,162,282 | -1.71(-7.11%) |
Apr 15, 2009 | 23.73 | 24.21 | 23.52 | 24.01 | 8,509,799 | +0.33(+1.40%) |
Apr 14, 2009 | 23.71 | 24.16 | 23.57 | 23.68 | 7,358,481 | +0.08(+0.33%) |
Apr 13, 2009 | 24.01 | 24.22 | 23.59 | 23.60 | 11,229,500 | +0.28(+1.18%) |
Apr 09, 2009 | 23.85 | 23.99 | 23.11 | 23.33 | 9,072,236 | -0.58(-2.44%) |
Apr 08, 2009 | 24.29 | 24.40 | 23.44 | 23.91 | 9,541,004 | -0.12(-0.49%) |
Apr 07, 2009 | 24.22 | 24.65 | 24.02 | 24.03 | 10,901,874 | +0.12(+0.49%) |
Apr 06, 2009 | 23.70 | 23.94 | 22.96 | 23.91 | 13,462,614 | -0.59(-2.41%) |
Apr 03, 2009 | 25.62 | 25.99 | 24.04 | 24.50 | 16,140,752 | -1.24(-4.80%) |
Apr 02, 2009 | 26.71 | 26.81 | 25.44 | 25.73 | 17,994,940 | -1.61(-5.90%) |
Apr 01, 2009 | 26.68 | 27.42 | 26.39 | 27.35 | 11,755,600 | +1.12(+4.26%) |
Mar 31, 2009 | 26.74 | 26.92 | 25.64 | 26.23 | 12,961,239 | -0.13(-0.51%) |
Mar 30, 2009 | 25.88 | 27.18 | 25.75 | 26.36 | 12,434,195 | -1.13(-4.12%) |
Mar 26, 2009 | 27.51 | 27.92 | 27.10 | 27.50 | 12,538,899 | +0.16(+0.58%) |
Mar 25, 2009 | 26.62 | 27.88 | 26.15 | 27.34 | 20,106,304 | +0.90(+3.39%) |
Mar 24, 2009 | 25.92 | 26.95 | 25.59 | 26.44 | 15,321,840 | -0.43(-1.58%) |
Mar 23, 2009 | 27.14 | 27.47 | 26.77 | 26.87 | 13,478,263 | +0.01(+0.03%) |
Mar 20, 2009 | 26.14 | 27.15 | 26.07 | 26.86 | 17,531,962 | +0.34(+1.27%) |
Mar 19, 2009 | 25.98 | 26.81 | 25.97 | 26.52 | 26,716,666 | +1.57(+6.29%) |
Mar 18, 2009 | 22.22 | 25.00 | 21.34 | 24.96 | 31,593,872 | +2.32(+10.26%) |
Mar 17, 2009 | 22.94 | 22.98 | 22.19 | 22.63 | 11,164,017 | -0.42(-1.81%) |
Mar 16, 2009 | 22.95 | 23.61 | 22.83 | 23.05 | 11,938,829 | -0.26(-1.11%) |
Mar 13, 2009 | 22.96 | 23.45 | 22.66 | 23.31 | 0 | +0.76(+3.39%) |
Mar 12, 2009 | 22.49 | 22.88 | 21.99 | 22.55 | 16,015,268 | +0.46(+2.10%) |
Mar 11, 2009 | 21.15 | 22.40 | 20.81 | 22.08 | 17,530,762 | +1.22(+5.85%) |
Mar 10, 2009 | 22.18 | 22.33 | 20.59 | 20.86 | 21,072,726 | -1.36(-6.13%) |
Mar 09, 2009 | 22.71 | 23.11 | 21.78 | 22.22 | 13,713,880 | -0.98(-4.21%) |
Mar 06, 2009 | 23.88 | 24.29 | 22.73 | 23.20 | 0 | -0.16(-0.67%) |
Mar 05, 2009 | 22.04 | 23.65 | 22.03 | 23.36 | 18,062,472 | +1.42(+6.46%) |
Mar 04, 2009 | 22.56 | 22.81 | 21.68 | 21.94 | 17,730,420 | +0.73(+3.45%) |