Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.71 | 33.52 | 32.11 | 33.52 | 2,255,730 | +1.16(+3.58%) |
May 28, 2009 | 32.42 | 32.67 | 31.67 | 32.36 | 3,217,867 | -0.14(-0.43%) |
May 27, 2009 | 32.72 | 32.98 | 32.11 | 32.50 | 5,437,955 | -0.15(-0.47%) |
May 26, 2009 | 31.11 | 32.83 | 30.93 | 32.65 | 3,630,658 | +1.51(+4.86%) |
May 22, 2009 | 31.25 | 31.83 | 30.71 | 31.14 | 4,323,877 | +0.10(+0.32%) |
May 21, 2009 | 31.43 | 31.79 | 30.28 | 31.04 | 3,761,078 | -0.77(-2.41%) |
May 20, 2009 | 34.19 | 34.28 | 31.23 | 31.81 | 5,203,105 | -2.31(-6.76%) |
May 19, 2009 | 34.44 | 35.42 | 33.34 | 34.11 | 4,873,124 | +1.67(+5.16%) |
May 18, 2009 | 32.05 | 32.63 | 31.31 | 32.44 | 2,116,519 | +1.68(+5.46%) |
May 15, 2009 | 31.91 | 32.17 | 30.61 | 30.76 | 2,146,582 | -1.22(-3.81%) |
May 14, 2009 | 30.95 | 32.17 | 30.49 | 31.98 | 2,672,725 | +0.98(+3.16%) |
May 13, 2009 | 32.85 | 33.23 | 30.82 | 31.00 | 3,029,415 | -2.42(-7.24%) |
May 12, 2009 | 34.52 | 35.28 | 32.28 | 33.42 | 3,181,720 | -0.75(-2.20%) |
May 11, 2009 | 36.34 | 36.98 | 34.08 | 34.17 | 3,332,833 | -2.54(-6.92%) |
May 08, 2009 | 35.84 | 36.98 | 34.54 | 36.71 | 3,442,403 | +1.46(+4.14%) |
May 07, 2009 | 39.29 | 39.60 | 34.60 | 35.25 | 4,113,245 | -2.73(-7.19%) |
May 06, 2009 | 36.66 | 38.98 | 36.65 | 37.98 | 3,218,572 | +1.81(+4.99%) |
May 05, 2009 | 37.64 | 38.08 | 35.89 | 36.18 | 2,989,428 | -1.33(-3.55%) |
May 04, 2009 | 34.71 | 37.60 | 34.66 | 37.51 | 3,732,648 | +4.60(+13.97%) |
May 01, 2009 | 34.88 | 35.56 | 32.70 | 32.91 | 2,665,943 | -2.04(-5.83%) |
Apr 30, 2009 | 36.65 | 36.65 | 34.40 | 34.95 | 2,188,283 | -0.10(-0.29%) |
Apr 29, 2009 | 33.76 | 35.19 | 33.67 | 35.05 | 1,712,073 | +2.03(+6.16%) |
Apr 28, 2009 | 33.01 | 33.87 | 32.45 | 33.02 | 1,608,809 | -0.63(-1.86%) |
Apr 27, 2009 | 34.21 | 35.68 | 33.37 | 33.65 | 1,953,410 | -2.05(-5.73%) |
Apr 24, 2009 | 34.34 | 36.77 | 33.84 | 35.69 | 2,925,162 | +1.35(+3.92%) |
Apr 23, 2009 | 33.43 | 34.77 | 32.58 | 34.34 | 2,769,046 | +1.29(+3.91%) |
Apr 22, 2009 | 32.69 | 34.65 | 31.66 | 33.05 | 4,220,105 | -1.39(-4.04%) |
Apr 21, 2009 | 32.84 | 34.93 | 31.27 | 34.44 | 6,414,249 | -0.55(-1.56%) |
Apr 20, 2009 | 38.60 | 38.98 | 34.96 | 34.99 | 4,566,488 | -4.97(-12.44%) |
Apr 17, 2009 | 38.54 | 41.23 | 36.89 | 39.96 | 4,853,371 | +2.10(+5.54%) |
Apr 16, 2009 | 37.20 | 38.57 | 36.25 | 37.86 | 2,781,341 | +1.15(+3.12%) |
Apr 15, 2009 | 34.65 | 36.78 | 33.57 | 36.72 | 2,666,186 | +2.41(+7.01%) |
Apr 14, 2009 | 36.94 | 37.38 | 34.02 | 34.31 | 3,089,575 | -2.79(-7.51%) |
Apr 13, 2009 | 35.70 | 37.90 | 35.32 | 37.10 | 3,972,630 | +0.74(+2.03%) |
Apr 09, 2009 | 33.23 | 36.65 | 32.04 | 36.36 | 5,047,932 | +4.87(+15.47%) |
Apr 08, 2009 | 31.14 | 31.83 | 30.59 | 31.49 | 2,048,174 | +0.57(+1.83%) |
Apr 07, 2009 | 31.06 | 31.97 | 30.32 | 30.92 | 2,036,160 | -0.68(-2.15%) |
Apr 06, 2009 | 31.11 | 31.95 | 30.09 | 31.60 | 2,737,523 | +0.07(+0.23%) |
Apr 03, 2009 | 31.30 | 32.43 | 30.73 | 31.53 | 3,368,787 | +0.21(+0.66%) |
Apr 02, 2009 | 32.69 | 33.81 | 30.75 | 31.32 | 4,022,962 | -0.75(-2.33%) |
Apr 01, 2009 | 29.92 | 33.04 | 29.92 | 32.07 | 3,126,166 | +1.92(+6.37%) |
Mar 31, 2009 | 29.68 | 30.97 | 29.05 | 30.15 | 2,116,282 | +0.83(+2.82%) |
Mar 30, 2009 | 30.53 | 31.08 | 29.05 | 29.32 | 2,714,524 | -2.06(-6.56%) |
Mar 26, 2009 | 31.35 | 31.85 | 30.35 | 31.38 | 2,243,647 | +1.03(+3.38%) |
Mar 25, 2009 | 30.35 | 31.49 | 28.90 | 30.35 | 2,552,167 | -0.03(-0.11%) |
Mar 24, 2009 | 31.35 | 31.65 | 29.65 | 30.39 | 3,462,776 | -2.10(-6.46%) |
Mar 23, 2009 | 29.67 | 32.49 | 29.49 | 32.49 | 4,301,147 | +5.65(+21.06%) |
Mar 20, 2009 | 27.41 | 27.41 | 25.76 | 26.83 | 2,874,699 | +0.85(+3.26%) |
Mar 19, 2009 | 27.64 | 27.99 | 25.06 | 25.99 | 4,377,940 | -1.94(-6.96%) |
Mar 18, 2009 | 26.24 | 28.07 | 25.14 | 27.93 | 4,092,234 | +1.44(+5.42%) |
Mar 17, 2009 | 25.37 | 26.51 | 24.70 | 26.49 | 2,903,414 | +1.10(+4.33%) |
Mar 16, 2009 | 26.51 | 27.53 | 25.25 | 25.40 | 2,912,780 | -0.82(-3.13%) |
Mar 13, 2009 | 25.81 | 27.23 | 24.30 | 26.21 | 0 | +0.59(+2.31%) |
Mar 12, 2009 | 23.48 | 25.86 | 22.76 | 25.62 | 2,766,873 | +1.86(+7.82%) |
Mar 11, 2009 | 24.57 | 25.16 | 23.25 | 23.76 | 2,100,893 | -0.08(-0.34%) |
Mar 10, 2009 | 22.33 | 23.84 | 22.22 | 23.84 | 3,052,792 | +2.30(+10.67%) |
Mar 09, 2009 | 20.94 | 22.74 | 20.70 | 21.54 | 3,223,882 | +0.32(+1.51%) |
Mar 06, 2009 | 20.81 | 21.39 | 19.40 | 21.22 | 0 | +0.90(+4.43%) |
Mar 05, 2009 | 21.86 | 22.12 | 19.68 | 20.32 | 4,417,736 | -2.01(-9.01%) |
Mar 04, 2009 | 22.88 | 23.25 | 21.52 | 22.34 | 3,370,635 | -0.95(-4.09%) |