Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 28.42 | 28.49 | 27.68 | 27.80 | 5,331,413 | -0.14(-0.49%) |
May 28, 2009 | 27.93 | 28.06 | 27.43 | 27.94 | 5,485,293 | +0.32(+1.15%) |
May 27, 2009 | 28.10 | 28.35 | 27.60 | 27.62 | 5,156,532 | -0.41(-1.46%) |
May 26, 2009 | 27.08 | 28.03 | 26.94 | 28.03 | 4,086,910 | +0.74(+2.72%) |
May 22, 2009 | 27.20 | 27.40 | 26.95 | 27.29 | 2,130,727 | +0.27(+1.01%) |
May 21, 2009 | 27.48 | 27.54 | 26.93 | 27.02 | 5,490,811 | -0.95(-3.38%) |
May 20, 2009 | 28.38 | 28.63 | 27.83 | 27.96 | 4,116,681 | -0.06(-0.22%) |
May 19, 2009 | 27.55 | 28.33 | 27.46 | 28.02 | 4,615,238 | +0.54(+1.95%) |
May 18, 2009 | 26.78 | 27.53 | 26.65 | 27.49 | 4,698,319 | +1.30(+4.97%) |
May 15, 2009 | 26.37 | 26.57 | 26.01 | 26.18 | 2,488,977 | -0.23(-0.86%) |
May 14, 2009 | 26.21 | 26.41 | 25.52 | 26.41 | 4,118,786 | +0.60(+2.32%) |
May 13, 2009 | 26.25 | 26.33 | 25.73 | 25.81 | 4,811,857 | -1.04(-3.86%) |
May 12, 2009 | 27.43 | 27.43 | 26.49 | 26.85 | 6,197,377 | -0.23(-0.87%) |
May 11, 2009 | 27.46 | 27.46 | 26.80 | 27.09 | 2,291,121 | -0.48(-1.73%) |
May 08, 2009 | 27.33 | 27.61 | 26.96 | 27.56 | 4,670,587 | +0.79(+2.94%) |
May 07, 2009 | 27.55 | 27.87 | 26.61 | 26.77 | 4,364,883 | -0.43(-1.59%) |
May 06, 2009 | 26.71 | 27.35 | 26.53 | 27.21 | 8,018,994 | +0.99(+3.78%) |
May 05, 2009 | 25.84 | 26.31 | 25.59 | 26.21 | 6,129,137 | +0.47(+1.81%) |
May 04, 2009 | 24.44 | 25.84 | 24.32 | 25.75 | 7,460,816 | +1.61(+6.66%) |
May 01, 2009 | 23.72 | 24.16 | 23.45 | 24.14 | 4,232,271 | +0.50(+2.11%) |
Apr 30, 2009 | 24.22 | 24.44 | 23.60 | 23.64 | 5,225,565 | -0.50(-2.07%) |
Apr 29, 2009 | 23.98 | 24.53 | 23.76 | 24.14 | 7,244,090 | +0.96(+4.15%) |
Apr 28, 2009 | 22.68 | 23.45 | 22.68 | 23.18 | 6,737,680 | -0.08(-0.33%) |
Apr 27, 2009 | 23.85 | 23.85 | 22.92 | 23.26 | 12,896,460 | -1.80(-7.19%) |
Apr 24, 2009 | 24.94 | 25.32 | 24.76 | 25.06 | 4,307,247 | +0.54(+2.22%) |
Apr 23, 2009 | 24.26 | 24.66 | 24.04 | 24.51 | 4,044,772 | +0.46(+1.92%) |
Apr 22, 2009 | 23.84 | 24.63 | 23.82 | 24.05 | 3,641,477 | -0.18(-0.75%) |
Apr 21, 2009 | 23.60 | 24.59 | 23.46 | 24.23 | 4,138,950 | +0.39(+1.65%) |
Apr 20, 2009 | 24.50 | 24.50 | 23.72 | 23.84 | 4,316,994 | -1.17(-4.69%) |
Apr 17, 2009 | 25.03 | 25.26 | 24.82 | 25.01 | 3,098,012 | +0.11(+0.46%) |
Apr 16, 2009 | 24.77 | 25.06 | 24.66 | 24.90 | 5,190,101 | +0.26(+1.08%) |
Apr 15, 2009 | 24.16 | 24.78 | 24.16 | 24.63 | 2,864,348 | +0.30(+1.24%) |
Apr 14, 2009 | 24.31 | 24.86 | 24.03 | 24.33 | 3,921,213 | -0.20(-0.83%) |
Apr 13, 2009 | 23.73 | 24.72 | 23.66 | 24.53 | 4,261,449 | +0.37(+1.53%) |
Apr 09, 2009 | 23.59 | 24.33 | 23.59 | 24.16 | 5,105,939 | +1.35(+5.94%) |
Apr 08, 2009 | 22.78 | 23.17 | 22.74 | 22.81 | 3,060,534 | +0.26(+1.17%) |
Apr 07, 2009 | 22.31 | 22.78 | 22.15 | 22.54 | 3,053,449 | -0.20(-0.90%) |
Apr 06, 2009 | 22.84 | 23.01 | 22.39 | 22.75 | 2,629,481 | -0.31(-1.35%) |
Apr 03, 2009 | 22.05 | 23.16 | 21.83 | 23.06 | 3,176,570 | +0.81(+3.64%) |
Apr 02, 2009 | 21.85 | 22.54 | 21.62 | 22.25 | 6,532,507 | +1.07(+5.04%) |
Apr 01, 2009 | 20.69 | 21.41 | 20.29 | 21.18 | 3,685,252 | +0.51(+2.45%) |
Mar 31, 2009 | 20.58 | 20.89 | 20.48 | 20.68 | 3,276,462 | +0.46(+2.28%) |
Mar 30, 2009 | 20.69 | 20.69 | 20.00 | 20.21 | 4,940,947 | -1.30(-6.05%) |
Mar 26, 2009 | 21.93 | 21.93 | 21.33 | 21.52 | 3,624,176 | +0.35(+1.64%) |
Mar 25, 2009 | 20.89 | 21.61 | 20.80 | 21.17 | 3,788,159 | +0.28(+1.34%) |
Mar 24, 2009 | 20.97 | 21.32 | 20.70 | 20.89 | 3,998,256 | -0.36(-1.71%) |
Mar 23, 2009 | 20.94 | 21.40 | 20.94 | 21.25 | 5,787,369 | +0.95(+4.70%) |
Mar 20, 2009 | 20.40 | 20.74 | 20.16 | 20.30 | 4,023,585 | -0.24(-1.18%) |
Mar 19, 2009 | 21.09 | 21.38 | 20.37 | 20.54 | 6,043,556 | -0.26(-1.24%) |
Mar 18, 2009 | 20.06 | 21.09 | 19.90 | 20.80 | 8,178,963 | +0.34(+1.66%) |
Mar 17, 2009 | 19.94 | 20.49 | 19.32 | 20.46 | 5,280,064 | +0.61(+3.05%) |
Mar 16, 2009 | 20.41 | 20.49 | 19.73 | 19.85 | 6,423,068 | -0.03(-0.15%) |
Mar 13, 2009 | 19.46 | 20.09 | 19.18 | 19.88 | 0 | +0.77(+4.04%) |
Mar 12, 2009 | 17.50 | 19.21 | 17.50 | 19.11 | 10,058,471 | +1.38(+7.77%) |
Mar 11, 2009 | 17.50 | 17.90 | 17.44 | 17.73 | 8,444,972 | +0.29(+1.65%) |
Mar 10, 2009 | 16.54 | 17.50 | 16.54 | 17.44 | 6,027,180 | +0.95(+5.78%) |
Mar 09, 2009 | 16.54 | 17.13 | 16.29 | 16.49 | 7,233,761 | -0.53(-3.11%) |
Mar 06, 2009 | 17.71 | 17.71 | 16.64 | 17.02 | 0 | +0.05(+0.31%) |
Mar 05, 2009 | 17.32 | 17.39 | 16.89 | 16.97 | 5,399,937 | -0.67(-3.82%) |
Mar 04, 2009 | 17.41 | 17.85 | 17.16 | 17.64 | 5,283,021 | +0.72(+4.25%) |