Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 24.71 | 25.02 | 24.41 | 24.98 | 10,095,734 | +0.68(+2.81%) |
May 28, 2009 | 23.29 | 24.52 | 23.21 | 24.30 | 10,622,294 | +1.39(+6.05%) |
May 27, 2009 | 23.52 | 23.66 | 22.84 | 22.91 | 10,584,662 | -0.57(-2.44%) |
May 26, 2009 | 22.80 | 23.55 | 22.66 | 23.48 | 10,134,159 | +0.42(+1.84%) |
May 22, 2009 | 23.23 | 23.51 | 23.03 | 23.06 | 6,211,573 | +0.02(+0.07%) |
May 21, 2009 | 23.42 | 23.50 | 22.76 | 23.05 | 7,569,301 | -0.76(-3.19%) |
May 20, 2009 | 23.62 | 24.27 | 23.55 | 23.81 | 11,663,552 | +0.53(+2.29%) |
May 19, 2009 | 23.66 | 23.79 | 23.20 | 23.27 | 8,937,196 | -0.07(-0.30%) |
May 18, 2009 | 22.83 | 23.57 | 22.76 | 23.34 | 8,971,325 | +0.91(+4.05%) |
May 15, 2009 | 22.74 | 22.99 | 22.24 | 22.43 | 8,976,088 | -0.36(-1.58%) |
May 14, 2009 | 22.50 | 23.11 | 22.05 | 22.79 | 9,934,249 | +0.04(+0.17%) |
May 13, 2009 | 23.79 | 23.79 | 22.56 | 22.76 | 11,933,490 | -1.47(-6.05%) |
May 12, 2009 | 25.13 | 25.13 | 23.80 | 24.22 | 9,054,785 | -0.05(-0.19%) |
May 11, 2009 | 25.07 | 25.07 | 24.15 | 24.27 | 10,058,169 | -1.25(-4.88%) |
May 08, 2009 | 24.80 | 25.65 | 24.74 | 25.51 | 10,827,808 | +0.71(+2.84%) |
May 07, 2009 | 26.25 | 26.34 | 24.44 | 24.81 | 12,798,200 | -0.85(-3.33%) |
May 06, 2009 | 24.74 | 25.91 | 24.64 | 25.66 | 11,508,166 | +1.35(+5.54%) |
May 05, 2009 | 24.67 | 24.68 | 24.01 | 24.31 | 6,987,196 | -0.24(-0.96%) |
May 04, 2009 | 24.42 | 24.58 | 24.29 | 24.55 | 11,249,959 | +0.38(+1.59%) |
May 01, 2009 | 23.27 | 24.31 | 23.15 | 24.17 | 10,800,902 | +0.89(+3.84%) |
Apr 30, 2009 | 24.26 | 24.29 | 22.75 | 23.27 | 14,522,260 | -0.61(-2.56%) |
Apr 29, 2009 | 23.19 | 24.18 | 23.09 | 23.88 | 11,146,023 | +0.92(+3.99%) |
Apr 28, 2009 | 22.97 | 23.31 | 22.61 | 22.97 | 8,925,889 | -0.25(-1.08%) |
Apr 27, 2009 | 23.84 | 23.84 | 23.11 | 23.22 | 10,871,346 | -1.14(-4.67%) |
Apr 24, 2009 | 23.51 | 24.49 | 23.37 | 24.35 | 14,371,668 | +1.20(+5.18%) |
Apr 23, 2009 | 22.93 | 23.19 | 22.59 | 23.16 | 8,197,567 | +0.53(+2.32%) |
Apr 22, 2009 | 22.74 | 23.10 | 22.53 | 22.63 | 12,001,574 | -0.31(-1.37%) |
Apr 21, 2009 | 22.18 | 23.01 | 21.90 | 22.94 | 11,397,499 | +0.57(+2.56%) |
Apr 20, 2009 | 23.11 | 23.19 | 22.06 | 22.37 | 12,208,550 | -1.15(-4.90%) |
Apr 17, 2009 | 23.38 | 23.74 | 22.99 | 23.52 | 12,192,743 | +0.41(+1.76%) |
Apr 16, 2009 | 22.53 | 23.26 | 22.11 | 23.12 | 12,177,620 | +0.82(+3.69%) |
Apr 15, 2009 | 22.14 | 22.54 | 21.87 | 22.29 | 9,949,481 | +0.04(+0.18%) |
Apr 14, 2009 | 22.43 | 22.99 | 22.18 | 22.25 | 11,189,310 | -0.35(-1.56%) |
Apr 13, 2009 | 22.48 | 22.84 | 22.11 | 22.61 | 8,308,645 | -0.33(-1.43%) |
Apr 09, 2009 | 22.96 | 23.21 | 22.63 | 22.94 | 9,793,401 | +0.70(+3.14%) |
Apr 08, 2009 | 21.56 | 22.25 | 21.27 | 22.24 | 14,799,228 | +0.50(+2.31%) |
Apr 07, 2009 | 21.79 | 22.09 | 21.61 | 21.74 | 10,431,650 | -0.56(-2.53%) |
Apr 06, 2009 | 22.48 | 22.53 | 21.96 | 22.30 | 15,199,373 | -0.48(-2.10%) |
Apr 03, 2009 | 22.53 | 23.10 | 22.22 | 22.78 | 11,164,034 | +0.24(+1.08%) |
Apr 02, 2009 | 22.13 | 22.91 | 22.06 | 22.54 | 14,190,983 | +1.32(+6.20%) |
Apr 01, 2009 | 20.11 | 21.38 | 19.75 | 21.22 | 12,132,141 | +0.62(+3.00%) |
Mar 31, 2009 | 20.43 | 21.02 | 20.26 | 20.60 | 15,631,445 | +0.65(+3.26%) |
Mar 30, 2009 | 20.46 | 20.67 | 19.49 | 19.95 | 11,442,884 | -1.68(-7.79%) |
Mar 26, 2009 | 21.40 | 21.86 | 21.35 | 21.63 | 11,360,647 | +0.56(+2.68%) |
Mar 25, 2009 | 20.87 | 21.35 | 20.45 | 21.07 | 13,636,722 | +0.06(+0.30%) |
Mar 24, 2009 | 20.50 | 21.01 | 20.15 | 21.01 | 9,783,435 | +0.09(+0.41%) |
Mar 23, 2009 | 20.31 | 20.96 | 20.19 | 20.92 | 13,417,196 | +1.90(+9.97%) |
Mar 20, 2009 | 20.38 | 20.38 | 18.95 | 19.03 | 13,342,005 | -1.13(-5.60%) |
Mar 19, 2009 | 20.13 | 20.41 | 19.90 | 20.15 | 11,284,656 | +0.63(+3.21%) |
Mar 18, 2009 | 19.39 | 19.71 | 18.47 | 19.53 | 11,340,477 | -0.02(-0.12%) |
Mar 17, 2009 | 18.99 | 19.59 | 18.74 | 19.55 | 9,917,376 | +0.40(+2.09%) |
Mar 16, 2009 | 18.70 | 19.84 | 18.52 | 19.15 | 10,506,892 | +0.63(+3.43%) |
Mar 13, 2009 | 18.64 | 18.96 | 17.94 | 18.52 | 0 | +0.05(+0.25%) |
Mar 12, 2009 | 17.69 | 18.55 | 17.51 | 18.47 | 9,127,356 | +0.77(+4.34%) |
Mar 11, 2009 | 17.98 | 18.10 | 17.28 | 17.70 | 10,136,865 | -0.05(-0.26%) |
Mar 10, 2009 | 17.35 | 18.22 | 17.11 | 17.75 | 13,539,722 | +1.12(+6.74%) |
Mar 09, 2009 | 16.35 | 17.20 | 16.11 | 16.63 | 12,199,221 | +0.24(+1.43%) |
Mar 06, 2009 | 16.88 | 17.43 | 15.81 | 16.39 | 0 | -0.26(-1.55%) |
Mar 05, 2009 | 16.66 | 16.94 | 16.32 | 16.65 | 13,807,028 | -0.56(-3.23%) |
Mar 04, 2009 | 17.25 | 17.60 | 16.87 | 17.21 | 13,691,425 | +0.80(+4.87%) |