Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 30.22 | 31.36 | 30.09 | 31.04 | 2,321,116 | +0.97(+3.23%) |
May 28, 2009 | 30.41 | 30.69 | 29.10 | 30.07 | 1,934,098 | +0.12(+0.40%) |
May 27, 2009 | 29.37 | 30.87 | 29.26 | 29.95 | 2,765,816 | +0.69(+2.36%) |
May 26, 2009 | 28.42 | 29.37 | 28.05 | 29.26 | 1,985,757 | +0.76(+2.67%) |
May 22, 2009 | 27.70 | 28.90 | 27.24 | 28.50 | 2,393,513 | +0.96(+3.49%) |
May 21, 2009 | 28.16 | 28.16 | 27.25 | 27.54 | 1,581,918 | -1.02(-3.57%) |
May 20, 2009 | 28.54 | 29.47 | 28.35 | 28.56 | 1,297,283 | +0.08(+0.28%) |
May 19, 2009 | 27.82 | 28.88 | 27.70 | 28.48 | 1,237,694 | +0.63(+2.26%) |
May 18, 2009 | 27.59 | 28.00 | 26.76 | 27.85 | 1,861,048 | +0.85(+3.15%) |
May 15, 2009 | 26.99 | 27.93 | 26.85 | 27.00 | 1,758,318 | -0.03(-0.11%) |
May 14, 2009 | 26.66 | 27.39 | 26.60 | 27.03 | 967,883 | +0.27(+1.01%) |
May 13, 2009 | 27.50 | 27.57 | 26.50 | 26.76 | 2,188,219 | -1.05(-3.78%) |
May 12, 2009 | 28.75 | 28.75 | 27.10 | 27.81 | 1,505,399 | -0.46(-1.63%) |
May 11, 2009 | 27.38 | 28.60 | 26.77 | 28.27 | 1,619,645 | +0.57(+2.06%) |
May 08, 2009 | 28.11 | 28.52 | 26.77 | 27.70 | 1,244,095 | -0.03(-0.11%) |
May 07, 2009 | 28.84 | 29.00 | 27.38 | 27.73 | 1,602,854 | -0.89(-3.11%) |
May 06, 2009 | 28.66 | 28.82 | 27.63 | 28.62 | 1,840,726 | +0.35(+1.24%) |
May 05, 2009 | 26.59 | 28.58 | 26.22 | 28.27 | 3,689,085 | +1.61(+6.04%) |
May 04, 2009 | 25.59 | 26.73 | 25.27 | 26.66 | 2,687,577 | +1.26(+4.96%) |
May 01, 2009 | 26.33 | 26.36 | 25.28 | 25.40 | 1,435,277 | -0.68(-2.61%) |
Apr 30, 2009 | 26.32 | 27.05 | 26.01 | 26.08 | 2,105,875 | +0.18(+0.69%) |
Apr 29, 2009 | 26.13 | 26.90 | 25.45 | 25.90 | 1,813,797 | +0.05(+0.19%) |
Apr 28, 2009 | 25.35 | 26.59 | 25.23 | 25.85 | 1,510,645 | +0.19(+0.74%) |
Apr 27, 2009 | 26.19 | 26.19 | 25.07 | 25.66 | 1,604,307 | -0.34(-1.31%) |
Apr 24, 2009 | 26.30 | 26.72 | 25.60 | 26.00 | 3,535,625 | +0.08(+0.31%) |
Apr 23, 2009 | 27.17 | 27.57 | 25.68 | 25.92 | 10,761,247 | -6.63(-20.37%) |
Apr 22, 2009 | 30.49 | 33.40 | 30.35 | 32.55 | 4,837,101 | +2.38(+7.89%) |
Apr 21, 2009 | 29.59 | 30.30 | 29.46 | 30.17 | 1,801,190 | +0.39(+1.31%) |
Apr 20, 2009 | 30.27 | 30.36 | 29.30 | 29.78 | 1,278,184 | -0.92(-3.00%) |
Apr 17, 2009 | 30.29 | 30.95 | 29.89 | 30.70 | 1,530,445 | +0.51(+1.69%) |
Apr 16, 2009 | 30.00 | 30.40 | 29.31 | 30.19 | 1,039,024 | +0.59(+1.99%) |
Apr 15, 2009 | 29.74 | 30.15 | 28.86 | 29.60 | 1,508,842 | -0.44(-1.46%) |
Apr 14, 2009 | 30.70 | 31.44 | 29.83 | 30.04 | 2,461,432 | -1.49(-4.73%) |
Apr 13, 2009 | 29.54 | 31.72 | 29.33 | 31.53 | 2,214,025 | +1.52(+5.06%) |
Apr 09, 2009 | 30.72 | 30.72 | 29.50 | 30.01 | 2,010,833 | -0.08(-0.27%) |
Apr 08, 2009 | 28.09 | 30.44 | 28.09 | 30.09 | 3,421,111 | +2.49(+9.02%) |
Apr 07, 2009 | 27.54 | 27.86 | 27.01 | 27.60 | 1,154,468 | -0.28(-1.00%) |
Apr 06, 2009 | 28.43 | 28.43 | 27.12 | 27.88 | 1,704,158 | -0.79(-2.76%) |
Apr 03, 2009 | 27.55 | 28.77 | 26.61 | 28.67 | 1,568,949 | +1.05(+3.80%) |
Apr 02, 2009 | 26.96 | 28.30 | 26.44 | 27.62 | 2,450,992 | +1.50(+5.74%) |
Apr 01, 2009 | 24.68 | 26.56 | 24.42 | 26.12 | 4,217,149 | +2.50(+10.58%) |
Mar 31, 2009 | 23.45 | 24.41 | 23.41 | 23.62 | 1,423,453 | +0.10(+0.43%) |
Mar 30, 2009 | 23.58 | 23.82 | 23.00 | 23.52 | 906,954 | -2.20(-8.55%) |
Mar 26, 2009 | 24.16 | 25.78 | 24.16 | 25.72 | 1,776,787 | +1.56(+6.46%) |
Mar 25, 2009 | 24.90 | 25.08 | 23.16 | 24.16 | 1,810,936 | -0.48(-1.95%) |
Mar 24, 2009 | 24.98 | 25.00 | 24.14 | 24.64 | 1,044,582 | -0.56(-2.22%) |
Mar 23, 2009 | 24.35 | 25.42 | 24.28 | 25.20 | 1,689,599 | +2.16(+9.38%) |
Mar 20, 2009 | 24.74 | 24.79 | 22.99 | 23.04 | 2,057,828 | -1.66(-6.71%) |
Mar 19, 2009 | 25.79 | 25.91 | 24.46 | 24.70 | 2,074,156 | -0.55(-2.19%) |
Mar 18, 2009 | 23.60 | 25.70 | 23.26 | 25.25 | 4,051,909 | +1.68(+7.13%) |
Mar 17, 2009 | 22.51 | 23.68 | 22.51 | 23.57 | 1,850,852 | +1.06(+4.71%) |
Mar 16, 2009 | 23.06 | 23.22 | 22.38 | 22.51 | 2,159,268 | -0.16(-0.71%) |
Mar 13, 2009 | 22.60 | 23.01 | 22.10 | 22.67 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 22.77 | 23.20 | 22.16 | 22.67 | 1,757,830 | +0.02(+0.09%) |
Mar 11, 2009 | 22.48 | 22.98 | 21.79 | 22.65 | 1,970,081 | +0.37(+1.66%) |
Mar 10, 2009 | 20.78 | 22.35 | 20.02 | 22.28 | 2,464,474 | +2.33(+11.68%) |
Mar 09, 2009 | 19.66 | 20.31 | 19.15 | 19.95 | 1,737,786 | +0.06(+0.30%) |
Mar 06, 2009 | 20.11 | 20.49 | 19.51 | 19.89 | 0 | -0.39(-1.92%) |
Mar 05, 2009 | 20.98 | 21.00 | 19.95 | 20.28 | 1,631,661 | -0.81(-3.84%) |
Mar 04, 2009 | 20.94 | 21.79 | 20.86 | 21.09 | 1,224,409 | +0.45(+2.18%) |