Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.25 | 36.00 | 34.39 | 35.12 | 1,152,509 | +0.03(+0.09%) |
May 28, 2009 | 35.72 | 36.47 | 34.25 | 35.09 | 1,402,119 | -0.24(-0.68%) |
May 27, 2009 | 36.56 | 37.29 | 35.21 | 35.33 | 1,170,143 | -1.57(-4.25%) |
May 26, 2009 | 35.46 | 36.90 | 35.03 | 36.90 | 2,035,472 | +2.26(+6.52%) |
May 22, 2009 | 33.92 | 35.08 | 33.53 | 34.64 | 1,180,446 | +0.78(+2.30%) |
May 21, 2009 | 33.04 | 34.16 | 32.56 | 33.86 | 1,091,655 | +0.56(+1.68%) |
May 20, 2009 | 35.30 | 35.72 | 33.22 | 33.30 | 1,627,344 | -1.73(-4.94%) |
May 19, 2009 | 33.50 | 35.29 | 32.21 | 35.03 | 2,389,014 | +1.79(+5.39%) |
May 18, 2009 | 30.55 | 33.49 | 30.55 | 33.24 | 1,962,584 | +2.89(+9.52%) |
May 15, 2009 | 30.84 | 31.24 | 30.13 | 30.35 | 636,947 | -0.35(-1.14%) |
May 14, 2009 | 29.97 | 31.24 | 29.84 | 30.70 | 1,346,444 | +0.93(+3.12%) |
May 13, 2009 | 29.74 | 30.39 | 29.17 | 29.77 | 962,763 | -0.50(-1.65%) |
May 12, 2009 | 29.48 | 30.75 | 28.81 | 30.27 | 1,589,515 | +1.23(+4.24%) |
May 11, 2009 | 28.00 | 29.60 | 27.82 | 29.04 | 1,024,989 | +0.55(+1.93%) |
May 08, 2009 | 30.02 | 30.29 | 27.81 | 28.49 | 1,872,051 | -1.09(-3.68%) |
May 07, 2009 | 31.00 | 31.41 | 28.86 | 29.58 | 1,362,028 | -1.31(-4.24%) |
May 06, 2009 | 31.78 | 31.82 | 30.20 | 30.89 | 1,340,757 | -0.53(-1.69%) |
May 05, 2009 | 31.70 | 32.38 | 31.26 | 31.42 | 1,001,839 | -1.18(-3.62%) |
May 04, 2009 | 33.72 | 33.72 | 31.94 | 32.60 | 1,271,932 | -0.73(-2.19%) |
May 01, 2009 | 32.61 | 33.49 | 32.10 | 33.33 | 926,875 | +0.85(+2.62%) |
Apr 30, 2009 | 32.16 | 32.87 | 31.96 | 32.48 | 1,572,663 | +0.31(+0.96%) |
Apr 29, 2009 | 31.37 | 32.87 | 31.24 | 32.17 | 1,078,017 | +1.07(+3.44%) |
Apr 28, 2009 | 31.72 | 31.93 | 31.00 | 31.10 | 960,577 | -0.73(-2.29%) |
Apr 27, 2009 | 32.85 | 33.00 | 31.51 | 31.83 | 1,068,102 | -0.45(-1.39%) |
Apr 24, 2009 | 33.90 | 34.42 | 30.21 | 32.28 | 3,670,268 | +0.56(+1.77%) |
Apr 23, 2009 | 31.21 | 32.34 | 30.80 | 31.72 | 1,982,257 | +0.32(+1.02%) |
Apr 22, 2009 | 30.63 | 31.82 | 29.62 | 31.40 | 1,941,908 | +0.55(+1.78%) |
Apr 21, 2009 | 30.00 | 30.97 | 29.50 | 30.85 | 1,298,221 | +0.85(+2.83%) |
Apr 20, 2009 | 31.73 | 31.75 | 29.72 | 30.00 | 1,370,754 | -2.05(-6.40%) |
Apr 17, 2009 | 31.94 | 33.18 | 30.42 | 32.05 | 1,706,449 | +0.20(+0.63%) |
Apr 16, 2009 | 29.45 | 32.08 | 29.40 | 31.85 | 1,974,486 | +2.98(+10.32%) |
Apr 15, 2009 | 28.92 | 29.60 | 28.48 | 28.87 | 683,645 | -0.29(-0.99%) |
Apr 14, 2009 | 30.75 | 31.28 | 28.87 | 29.16 | 1,013,858 | -1.84(-5.94%) |
Apr 13, 2009 | 31.71 | 31.88 | 30.37 | 31.00 | 936,217 | +0.45(+1.47%) |
Apr 09, 2009 | 30.01 | 31.59 | 29.85 | 30.55 | 1,644,879 | +1.01(+3.42%) |
Apr 08, 2009 | 28.85 | 29.61 | 28.59 | 29.54 | 666,359 | +1.00(+3.50%) |
Apr 07, 2009 | 29.35 | 29.47 | 28.24 | 28.54 | 1,012,384 | -1.01(-3.42%) |
Apr 06, 2009 | 29.33 | 29.97 | 28.37 | 29.55 | 1,003,106 | -0.23(-0.77%) |
Apr 03, 2009 | 28.94 | 29.78 | 28.51 | 29.78 | 1,246,293 | +0.85(+2.94%) |
Apr 02, 2009 | 28.85 | 29.25 | 28.08 | 28.93 | 2,134,824 | +0.13(+0.45%) |
Apr 01, 2009 | 27.10 | 28.94 | 26.62 | 28.80 | 1,846,556 | +2.04(+7.62%) |
Mar 31, 2009 | 25.29 | 27.75 | 25.10 | 26.76 | 3,013,836 | +2.16(+8.78%) |
Mar 30, 2009 | 23.43 | 24.68 | 23.03 | 24.60 | 941,202 | +0.24(+0.99%) |
Mar 26, 2009 | 24.93 | 25.50 | 23.21 | 24.36 | 3,013,151 | -0.52(-2.09%) |
Mar 25, 2009 | 24.59 | 24.91 | 24.05 | 24.88 | 1,172,443 | +0.83(+3.45%) |
Mar 24, 2009 | 24.71 | 24.94 | 23.90 | 24.05 | 1,135,306 | -0.78(-3.14%) |
Mar 23, 2009 | 24.18 | 24.83 | 23.69 | 24.83 | 659,883 | +1.37(+5.84%) |
Mar 20, 2009 | 24.85 | 25.00 | 23.07 | 23.46 | 1,088,674 | -1.13(-4.60%) |
Mar 19, 2009 | 24.85 | 25.17 | 24.35 | 24.59 | 886,262 | -0.27(-1.09%) |
Mar 18, 2009 | 24.10 | 25.00 | 23.82 | 24.86 | 1,154,381 | +1.03(+4.32%) |
Mar 17, 2009 | 23.38 | 23.83 | 22.94 | 23.83 | 1,043,184 | +0.58(+2.49%) |
Mar 16, 2009 | 24.57 | 24.64 | 23.02 | 23.25 | 1,249,676 | -1.20(-4.91%) |
Mar 13, 2009 | 24.87 | 24.87 | 24.10 | 24.45 | 713,508 | -0.28(-1.13%) |
Mar 12, 2009 | 23.88 | 25.03 | 23.68 | 24.73 | 1,790,345 | +0.97(+4.08%) |
Mar 11, 2009 | 23.41 | 23.91 | 22.95 | 23.76 | 1,612,763 | +0.82(+3.57%) |
Mar 10, 2009 | 22.00 | 23.10 | 21.71 | 22.94 | 1,067,052 | +1.24(+5.71%) |
Mar 09, 2009 | 21.73 | 22.54 | 21.34 | 21.70 | 995,002 | -0.14(-0.64%) |
Mar 06, 2009 | 22.29 | 22.56 | 21.21 | 21.84 | 1,622,484 | -0.36(-1.62%) |
Mar 05, 2009 | 20.97 | 23.00 | 20.62 | 22.20 | 2,756,174 | +0.99(+4.67%) |
Mar 04, 2009 | 20.48 | 21.86 | 20.48 | 21.21 | 1,430,481 | +1.81(+9.33%) |