Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.01 | 31.22 | 30.33 | 31.22 | 1,089,677 | +0.31(+1.01%) |
May 28, 2009 | 30.63 | 31.07 | 29.32 | 30.91 | 1,216,115 | +0.60(+1.97%) |
May 27, 2009 | 30.27 | 30.95 | 30.13 | 30.31 | 1,521,957 | -0.01(-0.03%) |
May 26, 2009 | 28.26 | 30.33 | 27.67 | 30.32 | 1,484,794 | +1.71(+5.98%) |
May 22, 2009 | 28.64 | 28.71 | 27.84 | 28.61 | 630,708 | +0.02(+0.07%) |
May 21, 2009 | 28.76 | 28.77 | 27.86 | 28.59 | 759,152 | -0.36(-1.25%) |
May 20, 2009 | 30.24 | 30.45 | 28.85 | 28.95 | 1,152,219 | -0.95(-3.17%) |
May 19, 2009 | 29.83 | 30.42 | 29.27 | 29.90 | 1,366,981 | +0.00(+0.00%) |
May 18, 2009 | 29.52 | 29.97 | 29.09 | 29.90 | 1,098,641 | +0.75(+2.58%) |
May 15, 2009 | 29.00 | 29.84 | 28.83 | 29.15 | 917,948 | +0.15(+0.51%) |
May 14, 2009 | 28.71 | 29.69 | 27.94 | 29.00 | 1,158,877 | +0.29(+1.02%) |
May 13, 2009 | 29.02 | 29.08 | 28.14 | 28.71 | 1,349,947 | -0.91(-3.07%) |
May 12, 2009 | 29.44 | 29.76 | 28.48 | 29.62 | 1,017,182 | +0.11(+0.36%) |
May 11, 2009 | 29.83 | 29.83 | 28.09 | 29.51 | 1,778,283 | -0.85(-2.80%) |
May 08, 2009 | 29.34 | 30.48 | 28.89 | 30.36 | 2,877,629 | +1.72(+6.01%) |
May 07, 2009 | 27.89 | 29.11 | 27.21 | 28.64 | 2,679,178 | +1.01(+3.65%) |
May 06, 2009 | 27.18 | 27.79 | 26.22 | 27.63 | 1,404,937 | +0.64(+2.36%) |
May 05, 2009 | 26.05 | 27.15 | 25.85 | 27.00 | 1,127,039 | +0.93(+3.57%) |
May 04, 2009 | 25.92 | 26.07 | 25.66 | 26.07 | 791,912 | +1.40(+5.67%) |
May 01, 2009 | 24.99 | 24.99 | 24.23 | 24.67 | 1,026,781 | -0.51(-2.02%) |
Apr 30, 2009 | 25.41 | 26.02 | 25.09 | 25.18 | 1,002,218 | -0.02(-0.08%) |
Apr 29, 2009 | 25.35 | 25.93 | 24.99 | 25.20 | 816,162 | +0.14(+0.55%) |
Apr 28, 2009 | 24.84 | 25.62 | 24.48 | 25.06 | 758,463 | +0.40(+1.63%) |
Apr 27, 2009 | 24.61 | 25.10 | 24.48 | 24.66 | 1,189,663 | -0.27(-1.10%) |
Apr 24, 2009 | 25.09 | 25.54 | 24.60 | 24.93 | 1,113,864 | +0.04(+0.16%) |
Apr 23, 2009 | 26.35 | 26.35 | 24.07 | 24.89 | 1,390,493 | -1.29(-4.93%) |
Apr 22, 2009 | 26.53 | 27.39 | 26.01 | 26.18 | 910,610 | -0.66(-2.44%) |
Apr 21, 2009 | 25.69 | 26.91 | 25.69 | 26.84 | 882,391 | +1.07(+4.14%) |
Apr 20, 2009 | 26.05 | 26.49 | 25.56 | 25.77 | 757,099 | -0.85(-3.20%) |
Apr 17, 2009 | 27.15 | 27.39 | 26.53 | 26.62 | 1,054,178 | -0.53(-1.95%) |
Apr 16, 2009 | 26.98 | 27.40 | 26.60 | 27.15 | 893,516 | +0.35(+1.31%) |
Apr 15, 2009 | 26.28 | 27.06 | 26.00 | 26.80 | 818,545 | +0.39(+1.48%) |
Apr 14, 2009 | 26.92 | 26.92 | 26.02 | 26.41 | 911,754 | -0.99(-3.61%) |
Apr 13, 2009 | 27.34 | 27.87 | 26.84 | 27.40 | 520,363 | -0.32(-1.16%) |
Apr 09, 2009 | 26.81 | 27.83 | 26.59 | 27.72 | 959,384 | +1.82(+7.03%) |
Apr 08, 2009 | 26.46 | 26.91 | 25.55 | 25.90 | 954,077 | -0.37(-1.42%) |
Apr 07, 2009 | 26.82 | 27.01 | 26.15 | 26.27 | 624,012 | -1.05(-3.83%) |
Apr 06, 2009 | 27.69 | 27.74 | 26.59 | 27.32 | 621,572 | -0.65(-2.31%) |
Apr 03, 2009 | 26.70 | 28.04 | 26.70 | 27.97 | 1,032,114 | +0.91(+3.36%) |
Apr 02, 2009 | 26.61 | 27.46 | 26.58 | 27.06 | 1,179,501 | +1.13(+4.38%) |
Apr 01, 2009 | 25.05 | 26.34 | 24.85 | 25.92 | 794,513 | +0.40(+1.57%) |
Mar 31, 2009 | 25.28 | 26.18 | 25.07 | 25.52 | 1,180,904 | +0.59(+2.35%) |
Mar 30, 2009 | 25.27 | 25.62 | 24.40 | 24.93 | 780,923 | -1.68(-6.32%) |
Mar 26, 2009 | 25.94 | 26.62 | 25.73 | 26.61 | 1,280,963 | +0.91(+3.54%) |
Mar 25, 2009 | 24.67 | 26.30 | 24.27 | 25.70 | 1,141,786 | +0.64(+2.54%) |
Mar 24, 2009 | 24.93 | 25.80 | 24.90 | 25.07 | 858,644 | -0.37(-1.46%) |
Mar 23, 2009 | 24.86 | 25.44 | 24.81 | 25.44 | 857,195 | +1.46(+6.08%) |
Mar 20, 2009 | 24.59 | 24.71 | 23.85 | 23.98 | 1,249,864 | -0.23(-0.97%) |
Mar 19, 2009 | 25.44 | 25.47 | 24.13 | 24.22 | 1,524,837 | -0.95(-3.77%) |
Mar 18, 2009 | 25.13 | 25.71 | 24.47 | 25.17 | 1,826,758 | -0.39(-1.53%) |
Mar 17, 2009 | 24.32 | 25.68 | 24.11 | 25.56 | 1,370,790 | +1.28(+5.28%) |
Mar 16, 2009 | 25.22 | 25.22 | 23.86 | 24.28 | 1,485,589 | -0.93(-3.69%) |
Mar 13, 2009 | 24.70 | 25.42 | 24.17 | 25.21 | 0 | +0.66(+2.67%) |
Mar 12, 2009 | 23.38 | 24.71 | 22.81 | 24.55 | 1,482,938 | +1.07(+4.54%) |
Mar 11, 2009 | 23.62 | 23.78 | 22.96 | 23.48 | 1,731,064 | +0.06(+0.25%) |
Mar 10, 2009 | 21.67 | 23.88 | 21.59 | 23.42 | 2,417,514 | +2.12(+9.97%) |
Mar 09, 2009 | 20.42 | 21.62 | 20.20 | 21.30 | 1,715,090 | +0.59(+2.83%) |
Mar 06, 2009 | 20.46 | 21.03 | 19.91 | 20.71 | 0 | +0.16(+0.76%) |
Mar 05, 2009 | 20.53 | 20.67 | 20.06 | 20.56 | 2,337,691 | -0.30(-1.45%) |
Mar 04, 2009 | 20.38 | 21.33 | 19.93 | 20.86 | 4,950,227 | -1.26(-5.71%) |