Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.26 | 38.66 | 36.67 | 38.66 | 3,294,639 | +1.49(+4.01%) |
May 28, 2009 | 36.82 | 37.34 | 35.86 | 37.17 | 4,363,315 | +0.71(+1.95%) |
May 27, 2009 | 37.11 | 37.45 | 36.14 | 36.46 | 4,638,493 | -0.83(-2.23%) |
May 26, 2009 | 34.44 | 37.57 | 33.92 | 37.29 | 4,644,374 | +2.93(+8.53%) |
May 22, 2009 | 35.07 | 35.72 | 34.18 | 34.36 | 2,368,869 | -0.67(-1.92%) |
May 21, 2009 | 34.03 | 35.50 | 33.73 | 35.03 | 2,643,917 | +0.48(+1.38%) |
May 20, 2009 | 36.09 | 36.44 | 34.42 | 34.55 | 4,255,406 | -0.86(-2.43%) |
May 19, 2009 | 35.56 | 36.54 | 34.92 | 35.42 | 3,979,719 | -1.31(-3.56%) |
May 18, 2009 | 34.66 | 36.96 | 34.33 | 36.72 | 5,570,160 | +2.87(+8.49%) |
May 15, 2009 | 34.59 | 35.07 | 33.19 | 33.85 | 4,150,655 | -0.91(-2.61%) |
May 14, 2009 | 33.25 | 35.18 | 32.40 | 34.76 | 5,236,340 | +1.47(+4.42%) |
May 13, 2009 | 34.47 | 34.72 | 32.91 | 33.28 | 4,584,007 | -1.96(-5.57%) |
May 12, 2009 | 35.98 | 36.15 | 33.96 | 35.25 | 3,202,715 | -0.13(-0.36%) |
May 11, 2009 | 35.87 | 36.33 | 35.23 | 35.37 | 3,804,454 | -1.35(-3.67%) |
May 08, 2009 | 34.76 | 37.11 | 33.95 | 36.72 | 7,012,268 | +2.92(+8.65%) |
May 07, 2009 | 36.40 | 37.04 | 33.54 | 33.79 | 6,657,039 | -3.05(-8.28%) |
May 06, 2009 | 36.66 | 37.01 | 34.99 | 36.84 | 4,332,208 | +0.72(+2.00%) |
May 05, 2009 | 35.89 | 36.93 | 35.27 | 36.12 | 4,568,341 | -0.69(-1.86%) |
May 04, 2009 | 35.32 | 36.98 | 35.25 | 36.81 | 5,136,844 | +2.81(+8.27%) |
May 01, 2009 | 35.66 | 35.87 | 33.46 | 33.99 | 4,431,663 | -1.73(-4.84%) |
Apr 30, 2009 | 36.28 | 38.33 | 35.51 | 35.72 | 5,506,743 | -0.77(-2.12%) |
Apr 29, 2009 | 35.52 | 37.06 | 35.35 | 36.50 | 4,757,215 | +1.19(+3.38%) |
Apr 28, 2009 | 34.76 | 36.29 | 34.46 | 35.30 | 4,574,780 | +0.11(+0.32%) |
Apr 27, 2009 | 37.53 | 37.53 | 34.27 | 35.19 | 6,127,516 | -3.43(-8.87%) |
Apr 24, 2009 | 36.37 | 39.42 | 36.15 | 38.62 | 6,536,211 | +2.11(+5.77%) |
Apr 23, 2009 | 34.79 | 37.09 | 34.15 | 36.51 | 6,923,817 | +1.94(+5.60%) |
Apr 22, 2009 | 34.42 | 36.59 | 33.93 | 34.57 | 6,128,227 | -0.94(-2.64%) |
Apr 21, 2009 | 32.10 | 35.84 | 31.95 | 35.51 | 7,633,795 | +2.63(+8.01%) |
Apr 20, 2009 | 36.43 | 37.16 | 32.70 | 32.88 | 7,248,620 | -4.99(-13.17%) |
Apr 17, 2009 | 35.83 | 38.26 | 34.76 | 37.86 | 8,401,561 | +2.01(+5.59%) |
Apr 16, 2009 | 34.55 | 36.94 | 33.05 | 35.86 | 6,537,082 | +0.94(+2.68%) |
Apr 15, 2009 | 32.33 | 35.14 | 31.55 | 34.92 | 6,330,987 | +3.02(+9.48%) |
Apr 14, 2009 | 33.59 | 34.55 | 31.86 | 31.89 | 8,370,316 | -3.23(-9.19%) |
Apr 13, 2009 | 34.34 | 35.80 | 33.72 | 35.12 | 5,907,189 | +0.22(+0.63%) |
Apr 09, 2009 | 31.47 | 35.06 | 30.98 | 34.90 | 7,431,673 | +4.62(+15.26%) |
Apr 08, 2009 | 30.34 | 30.92 | 29.49 | 30.28 | 4,467,184 | +0.37(+1.24%) |
Apr 07, 2009 | 32.41 | 32.69 | 29.87 | 29.91 | 5,623,051 | -3.45(-10.33%) |
Apr 06, 2009 | 32.52 | 34.11 | 32.03 | 33.35 | 5,243,027 | -0.32(-0.95%) |
Apr 03, 2009 | 30.74 | 33.68 | 30.10 | 33.67 | 5,996,272 | +2.40(+7.68%) |
Apr 02, 2009 | 33.25 | 33.25 | 29.49 | 31.27 | 6,552,493 | +2.22(+7.64%) |
Apr 01, 2009 | 28.42 | 29.84 | 28.42 | 29.05 | 4,884,442 | -0.54(-1.83%) |
Mar 31, 2009 | 27.76 | 30.10 | 27.59 | 29.59 | 7,697,402 | +2.03(+7.37%) |
Mar 30, 2009 | 28.67 | 28.67 | 27.44 | 27.56 | 4,737,612 | -3.74(-11.95%) |
Mar 26, 2009 | 31.15 | 31.42 | 29.07 | 31.30 | 5,516,537 | +1.13(+3.73%) |
Mar 25, 2009 | 30.64 | 31.00 | 28.03 | 30.18 | 6,433,375 | -0.08(-0.27%) |
Mar 24, 2009 | 31.17 | 32.34 | 29.82 | 30.26 | 6,333,346 | -2.13(-6.58%) |
Mar 23, 2009 | 29.54 | 32.43 | 29.53 | 32.39 | 7,827,847 | +4.33(+15.44%) |
Mar 20, 2009 | 30.79 | 30.79 | 27.88 | 28.06 | 8,588,244 | -2.90(-9.36%) |
Mar 19, 2009 | 32.13 | 32.34 | 30.45 | 30.96 | 7,986,701 | -0.72(-2.28%) |
Mar 18, 2009 | 30.30 | 32.21 | 29.60 | 31.68 | 9,189,668 | +0.69(+2.21%) |
Mar 17, 2009 | 29.01 | 31.13 | 28.27 | 31.00 | 6,731,271 | +2.24(+7.78%) |
Mar 16, 2009 | 30.98 | 31.54 | 28.74 | 28.76 | 6,146,491 | -2.05(-6.65%) |
Mar 13, 2009 | 31.39 | 31.53 | 30.11 | 30.81 | 0 | -0.53(-1.71%) |
Mar 12, 2009 | 29.36 | 31.83 | 29.02 | 31.34 | 7,271,394 | +1.75(+5.93%) |
Mar 11, 2009 | 30.60 | 31.47 | 29.14 | 29.59 | 9,153,539 | -1.21(-3.94%) |
Mar 10, 2009 | 27.75 | 31.01 | 27.22 | 30.80 | 11,458,462 | +3.79(+14.01%) |
Mar 09, 2009 | 25.79 | 27.13 | 25.37 | 27.01 | 5,786,315 | +0.52(+1.95%) |
Mar 06, 2009 | 25.59 | 26.60 | 24.11 | 26.50 | 0 | +1.25(+4.93%) |
Mar 05, 2009 | 26.23 | 27.01 | 24.76 | 25.25 | 7,813,990 | -2.26(-8.23%) |
Mar 04, 2009 | 26.64 | 28.15 | 26.26 | 27.52 | 6,361,482 | +2.30(+9.10%) |