Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.56 | 32.67 | 31.23 | 32.67 | 397,629 | +1.09(+3.44%) |
May 28, 2009 | 32.40 | 32.40 | 31.05 | 31.59 | 469,594 | -0.83(-2.55%) |
May 27, 2009 | 33.46 | 33.76 | 32.20 | 32.42 | 675,767 | -1.06(-3.17%) |
May 26, 2009 | 31.26 | 33.49 | 31.18 | 33.48 | 546,771 | +1.38(+4.29%) |
May 22, 2009 | 32.80 | 33.01 | 31.77 | 32.10 | 605,086 | +0.63(+2.01%) |
May 21, 2009 | 32.40 | 32.83 | 30.51 | 31.47 | 946,033 | -1.51(-4.59%) |
May 20, 2009 | 33.44 | 33.83 | 32.41 | 32.98 | 865,927 | -0.01(-0.02%) |
May 19, 2009 | 34.88 | 35.57 | 32.55 | 32.99 | 867,710 | -2.44(-6.88%) |
May 18, 2009 | 34.72 | 35.64 | 34.21 | 35.43 | 748,495 | +1.17(+3.40%) |
May 15, 2009 | 34.98 | 35.44 | 34.17 | 34.26 | 645,662 | -1.04(-2.96%) |
May 14, 2009 | 34.63 | 35.80 | 33.85 | 35.31 | 724,356 | +1.34(+3.93%) |
May 13, 2009 | 35.19 | 36.00 | 33.25 | 33.97 | 938,085 | -0.70(-2.01%) |
May 12, 2009 | 36.11 | 36.12 | 33.78 | 34.67 | 496,548 | -0.32(-0.93%) |
May 11, 2009 | 34.81 | 36.00 | 33.79 | 34.99 | 666,925 | -0.58(-1.62%) |
May 08, 2009 | 35.62 | 36.14 | 34.47 | 35.57 | 969,362 | +0.02(+0.07%) |
May 07, 2009 | 38.98 | 39.54 | 34.87 | 35.54 | 2,285,922 | -3.18(-8.22%) |
May 06, 2009 | 40.90 | 41.10 | 38.55 | 38.72 | 3,638,973 | -3.09(-7.38%) |
May 05, 2009 | 42.96 | 42.96 | 41.31 | 41.81 | 1,313,520 | -3.11(-6.92%) |
May 04, 2009 | 41.31 | 45.51 | 40.72 | 44.92 | 1,005,141 | +3.56(+8.62%) |
May 01, 2009 | 41.92 | 43.33 | 40.81 | 41.36 | 514,819 | -0.79(-1.88%) |
Apr 30, 2009 | 41.92 | 42.87 | 41.64 | 42.15 | 634,168 | -0.50(-1.18%) |
Apr 29, 2009 | 40.43 | 43.00 | 40.43 | 42.65 | 437,587 | +2.15(+5.30%) |
Apr 28, 2009 | 40.21 | 41.99 | 39.00 | 40.51 | 565,159 | +0.10(+0.24%) |
Apr 27, 2009 | 38.90 | 40.73 | 37.28 | 40.41 | 955,384 | +0.67(+1.69%) |
Apr 24, 2009 | 43.11 | 43.33 | 38.32 | 39.74 | 1,654,583 | -3.17(-7.38%) |
Apr 23, 2009 | 45.79 | 45.79 | 42.40 | 42.90 | 1,040,274 | -1.83(-4.09%) |
Apr 22, 2009 | 45.36 | 45.75 | 43.91 | 44.73 | 867,710 | -1.09(-2.37%) |
Apr 21, 2009 | 44.26 | 46.59 | 43.09 | 45.82 | 1,037,884 | +1.51(+3.42%) |
Apr 20, 2009 | 43.42 | 44.55 | 41.35 | 44.31 | 933,202 | +1.60(+3.76%) |
Apr 17, 2009 | 44.55 | 45.13 | 42.26 | 42.70 | 648,950 | -1.81(-4.06%) |
Apr 16, 2009 | 43.57 | 44.99 | 41.11 | 44.51 | 670,403 | +2.02(+4.75%) |
Apr 15, 2009 | 43.74 | 44.55 | 41.71 | 42.49 | 1,017,508 | -0.57(-1.32%) |
Apr 14, 2009 | 42.87 | 43.33 | 42.13 | 43.06 | 941,558 | -0.90(-2.05%) |
Apr 13, 2009 | 40.01 | 44.80 | 38.96 | 43.96 | 1,718,501 | +4.28(+10.78%) |
Apr 09, 2009 | 39.28 | 41.32 | 38.72 | 39.68 | 1,691,188 | +1.27(+3.31%) |
Apr 08, 2009 | 39.36 | 39.80 | 37.57 | 38.41 | 662,763 | -0.86(-2.19%) |
Apr 07, 2009 | 37.79 | 39.79 | 37.67 | 39.27 | 550,819 | +1.08(+2.82%) |
Apr 06, 2009 | 37.57 | 38.66 | 37.15 | 38.19 | 333,849 | +1.40(+3.81%) |
Apr 03, 2009 | 39.77 | 39.79 | 36.39 | 36.79 | 890,309 | -2.98(-7.49%) |
Apr 02, 2009 | 36.60 | 40.03 | 35.53 | 39.77 | 956,727 | +3.81(+10.59%) |
Apr 01, 2009 | 34.11 | 36.68 | 32.83 | 35.96 | 1,050,569 | -0.86(-2.33%) |
Mar 31, 2009 | 36.14 | 37.43 | 35.92 | 36.82 | 933,243 | +1.18(+3.32%) |
Mar 30, 2009 | 34.26 | 35.95 | 33.91 | 35.64 | 403,539 | +0.28(+0.80%) |
Mar 26, 2009 | 34.50 | 35.77 | 34.42 | 35.36 | 471,826 | +0.96(+2.80%) |
Mar 25, 2009 | 33.82 | 34.82 | 32.81 | 34.39 | 415,292 | +1.00(+3.01%) |
Mar 24, 2009 | 32.82 | 33.88 | 32.37 | 33.39 | 363,758 | +0.25(+0.76%) |
Mar 23, 2009 | 32.42 | 33.29 | 31.08 | 33.14 | 467,267 | +2.27(+7.35%) |
Mar 20, 2009 | 30.80 | 31.35 | 30.15 | 30.87 | 481,148 | +0.07(+0.24%) |
Mar 19, 2009 | 33.35 | 33.35 | 30.63 | 30.80 | 518,460 | -2.21(-6.70%) |
Mar 18, 2009 | 31.76 | 34.32 | 31.53 | 33.01 | 449,000 | +0.94(+2.93%) |
Mar 17, 2009 | 30.67 | 32.08 | 29.22 | 32.07 | 504,398 | +1.47(+4.82%) |
Mar 16, 2009 | 32.68 | 33.64 | 30.38 | 30.59 | 529,055 | -1.62(-5.03%) |
Mar 13, 2009 | 33.28 | 33.74 | 32.06 | 32.21 | 664,207 | -1.06(-3.19%) |
Mar 12, 2009 | 31.29 | 33.58 | 30.89 | 33.27 | 439,086 | +1.75(+5.55%) |
Mar 11, 2009 | 32.60 | 32.89 | 31.05 | 31.52 | 800,184 | -0.18(-0.56%) |
Mar 10, 2009 | 29.13 | 32.16 | 29.00 | 31.70 | 1,025,560 | +3.36(+11.86%) |
Mar 09, 2009 | 27.33 | 29.60 | 27.16 | 28.34 | 976,256 | +1.26(+4.63%) |
Mar 06, 2009 | 27.38 | 27.54 | 25.98 | 27.09 | 578,275 | -0.32(-1.15%) |
Mar 05, 2009 | 28.04 | 28.96 | 27.00 | 27.40 | 563,609 | -1.20(-4.19%) |
Mar 04, 2009 | 27.98 | 29.13 | 27.27 | 28.60 | 324,871 | +1.51(+5.59%) |