Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.67 | 32.53 | 31.48 | 32.02 | 1,687,036 | +0.84(+2.69%) |
May 28, 2009 | 29.38 | 31.39 | 29.16 | 31.18 | 3,056,307 | +2.19(+7.54%) |
May 27, 2009 | 28.85 | 29.67 | 28.80 | 28.99 | 2,302,612 | +0.39(+1.37%) |
May 26, 2009 | 26.87 | 28.66 | 26.47 | 28.60 | 2,640,200 | +1.39(+5.09%) |
May 22, 2009 | 27.69 | 28.06 | 27.20 | 27.22 | 1,589,092 | -0.26(-0.93%) |
May 21, 2009 | 28.67 | 28.69 | 26.88 | 27.47 | 3,149,651 | -1.63(-5.61%) |
May 20, 2009 | 30.10 | 30.50 | 29.09 | 29.10 | 2,574,236 | -0.52(-1.75%) |
May 19, 2009 | 29.88 | 30.57 | 29.57 | 29.62 | 1,856,655 | -0.28(-0.94%) |
May 18, 2009 | 28.64 | 29.91 | 28.54 | 29.90 | 1,527,237 | +1.81(+6.46%) |
May 15, 2009 | 28.56 | 29.02 | 27.68 | 28.09 | 1,661,840 | -0.59(-2.07%) |
May 14, 2009 | 27.99 | 29.11 | 27.49 | 28.68 | 1,758,300 | +0.59(+2.11%) |
May 13, 2009 | 28.94 | 29.38 | 28.01 | 28.09 | 2,362,546 | -1.47(-4.96%) |
May 12, 2009 | 30.55 | 30.73 | 28.34 | 29.56 | 2,255,871 | -0.62(-2.05%) |
May 11, 2009 | 31.05 | 31.05 | 29.93 | 30.18 | 971,274 | -1.33(-4.22%) |
May 08, 2009 | 30.10 | 31.85 | 29.95 | 31.51 | 2,256,541 | +2.06(+6.99%) |
May 07, 2009 | 31.82 | 32.25 | 28.87 | 29.45 | 3,289,231 | -1.75(-5.60%) |
May 06, 2009 | 30.57 | 31.81 | 30.53 | 31.20 | 1,905,276 | +0.89(+2.95%) |
May 05, 2009 | 30.82 | 31.16 | 29.52 | 30.31 | 1,387,696 | -0.85(-2.72%) |
May 04, 2009 | 30.90 | 31.15 | 30.77 | 31.15 | 1,641,349 | +1.98(+6.78%) |
May 01, 2009 | 27.57 | 29.54 | 27.36 | 29.18 | 1,779,477 | +1.66(+6.03%) |
Apr 30, 2009 | 28.69 | 29.28 | 27.30 | 27.52 | 2,333,700 | -0.94(-3.30%) |
Apr 29, 2009 | 27.87 | 28.98 | 27.36 | 28.45 | 4,901,666 | +2.21(+8.40%) |
Apr 28, 2009 | 25.23 | 26.80 | 25.06 | 26.25 | 2,525,711 | +0.61(+2.38%) |
Apr 27, 2009 | 25.32 | 25.98 | 24.96 | 25.64 | 1,269,465 | -0.24(-0.92%) |
Apr 24, 2009 | 25.62 | 26.27 | 25.62 | 25.88 | 1,746,377 | +0.58(+2.31%) |
Apr 23, 2009 | 24.75 | 25.68 | 24.34 | 25.29 | 1,896,831 | +1.02(+4.21%) |
Apr 22, 2009 | 24.13 | 25.05 | 24.05 | 24.27 | 1,903,059 | -0.33(-1.33%) |
Apr 21, 2009 | 23.71 | 24.93 | 23.50 | 24.60 | 1,242,324 | +0.57(+2.35%) |
Apr 20, 2009 | 25.75 | 25.89 | 23.96 | 24.03 | 1,971,071 | -2.52(-9.47%) |
Apr 17, 2009 | 26.16 | 26.87 | 25.88 | 26.55 | 1,443,816 | +0.77(+3.01%) |
Apr 16, 2009 | 25.37 | 26.05 | 24.86 | 25.78 | 1,468,476 | +0.64(+2.54%) |
Apr 15, 2009 | 25.28 | 25.45 | 24.51 | 25.14 | 2,149,716 | -0.31(-1.22%) |
Apr 14, 2009 | 25.28 | 26.43 | 25.03 | 25.45 | 1,547,541 | -0.05(-0.18%) |
Apr 13, 2009 | 25.45 | 25.90 | 24.74 | 25.49 | 2,011,458 | -0.52(-2.00%) |
Apr 09, 2009 | 25.32 | 26.10 | 25.31 | 26.01 | 1,975,146 | +1.39(+5.63%) |
Apr 08, 2009 | 24.11 | 24.91 | 23.12 | 24.63 | 1,873,047 | +0.71(+2.97%) |
Apr 07, 2009 | 24.20 | 24.41 | 23.56 | 23.92 | 1,993,095 | -0.91(-3.67%) |
Apr 06, 2009 | 24.43 | 24.93 | 23.85 | 24.83 | 2,531,673 | +0.02(+0.07%) |
Apr 03, 2009 | 23.26 | 24.86 | 23.24 | 24.81 | 2,112,595 | +1.45(+6.20%) |
Apr 02, 2009 | 22.95 | 24.01 | 22.94 | 23.36 | 1,776,787 | +1.14(+5.13%) |
Apr 01, 2009 | 20.65 | 22.35 | 20.47 | 22.22 | 1,461,329 | +0.74(+3.44%) |
Mar 31, 2009 | 22.03 | 22.45 | 21.42 | 21.48 | 2,425,008 | -0.35(-1.59%) |
Mar 30, 2009 | 22.07 | 22.34 | 21.46 | 21.83 | 1,828,255 | -2.36(-9.76%) |
Mar 26, 2009 | 25.59 | 25.80 | 24.00 | 24.19 | 3,138,687 | -0.65(-2.61%) |
Mar 25, 2009 | 25.34 | 25.51 | 23.85 | 24.84 | 1,885,567 | -0.52(-2.05%) |
Mar 24, 2009 | 24.48 | 25.87 | 24.10 | 25.36 | 3,458,624 | +0.28(+1.13%) |
Mar 23, 2009 | 24.61 | 25.08 | 24.43 | 25.07 | 2,108,704 | +2.16(+9.43%) |
Mar 20, 2009 | 24.34 | 24.39 | 22.67 | 22.91 | 2,111,887 | -1.33(-5.49%) |
Mar 19, 2009 | 22.98 | 24.45 | 22.98 | 24.24 | 2,629,806 | +1.94(+8.68%) |
Mar 18, 2009 | 21.96 | 22.74 | 21.26 | 22.31 | 4,115,583 | +0.06(+0.27%) |
Mar 17, 2009 | 21.04 | 22.41 | 20.56 | 22.25 | 3,457,458 | +1.39(+6.64%) |
Mar 16, 2009 | 20.75 | 21.53 | 20.16 | 20.86 | 1,648,219 | +0.29(+1.42%) |
Mar 13, 2009 | 21.11 | 21.38 | 20.37 | 20.57 | 0 | -0.51(-2.42%) |
Mar 12, 2009 | 19.70 | 21.22 | 19.55 | 21.08 | 2,021,607 | +1.38(+6.98%) |
Mar 11, 2009 | 20.19 | 20.81 | 19.22 | 19.71 | 1,971,203 | -0.32(-1.59%) |
Mar 10, 2009 | 19.50 | 20.27 | 19.23 | 20.02 | 3,118,712 | +1.05(+5.52%) |
Mar 09, 2009 | 18.30 | 19.71 | 18.30 | 18.98 | 2,771,837 | +0.16(+0.87%) |
Mar 06, 2009 | 19.19 | 19.51 | 18.08 | 18.81 | 0 | +0.28(+1.52%) |
Mar 05, 2009 | 18.40 | 19.48 | 18.27 | 18.53 | 2,738,701 | -0.39(-2.07%) |
Mar 04, 2009 | 17.39 | 19.40 | 17.39 | 18.92 | 3,567,876 | +2.39(+14.44%) |