Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.50 | 31.93 | 31.16 | 31.93 | 1,169,385 | +0.54(+1.72%) |
May 28, 2009 | 31.48 | 31.91 | 30.91 | 31.38 | 1,297,308 | +0.01(+0.02%) |
May 27, 2009 | 32.62 | 32.91 | 31.34 | 31.38 | 1,489,633 | -1.64(-4.98%) |
May 26, 2009 | 31.80 | 33.16 | 31.35 | 33.02 | 1,691,464 | +1.31(+4.13%) |
May 22, 2009 | 31.74 | 31.93 | 31.37 | 31.71 | 1,117,834 | +0.12(+0.39%) |
May 21, 2009 | 31.39 | 31.85 | 31.11 | 31.59 | 1,167,648 | -0.07(-0.23%) |
May 20, 2009 | 33.35 | 33.64 | 31.55 | 31.66 | 1,423,539 | -0.96(-2.94%) |
May 19, 2009 | 33.50 | 33.76 | 32.61 | 32.62 | 1,394,418 | -1.18(-3.49%) |
May 18, 2009 | 31.78 | 33.95 | 31.78 | 33.80 | 2,350,685 | +2.44(+7.78%) |
May 15, 2009 | 32.21 | 32.28 | 31.01 | 31.36 | 2,172,124 | -0.97(-2.99%) |
May 14, 2009 | 32.00 | 32.58 | 31.47 | 32.32 | 1,781,879 | +0.38(+1.20%) |
May 13, 2009 | 32.96 | 33.03 | 31.88 | 31.94 | 2,410,681 | -1.41(-4.22%) |
May 12, 2009 | 33.88 | 34.18 | 32.52 | 33.35 | 1,849,688 | -0.29(-0.87%) |
May 11, 2009 | 33.99 | 34.95 | 33.15 | 33.64 | 2,604,915 | -1.05(-3.03%) |
May 08, 2009 | 33.07 | 34.69 | 32.86 | 34.69 | 2,459,590 | +2.03(+6.23%) |
May 07, 2009 | 33.79 | 34.42 | 32.53 | 32.66 | 2,728,543 | -0.73(-2.19%) |
May 06, 2009 | 32.64 | 33.58 | 32.20 | 33.39 | 2,441,432 | +1.18(+3.67%) |
May 05, 2009 | 33.03 | 33.11 | 31.73 | 32.21 | 1,698,490 | -0.91(-2.74%) |
May 04, 2009 | 32.04 | 33.13 | 32.04 | 33.11 | 2,059,207 | +2.58(+8.46%) |
May 01, 2009 | 30.73 | 30.94 | 29.94 | 30.53 | 1,315,662 | -0.18(-0.59%) |
Apr 30, 2009 | 31.96 | 31.96 | 30.62 | 30.71 | 1,383,783 | -0.95(-2.99%) |
Apr 29, 2009 | 31.41 | 31.87 | 30.74 | 31.66 | 1,537,013 | +0.98(+3.21%) |
Apr 28, 2009 | 29.83 | 31.29 | 29.41 | 30.67 | 1,499,927 | +0.47(+1.55%) |
Apr 27, 2009 | 30.10 | 30.81 | 29.92 | 30.20 | 1,744,472 | -0.29(-0.94%) |
Apr 24, 2009 | 29.87 | 30.98 | 29.19 | 30.49 | 1,744,858 | +0.79(+2.66%) |
Apr 23, 2009 | 29.36 | 29.84 | 28.48 | 29.70 | 2,304,640 | -0.57(-1.87%) |
Apr 22, 2009 | 31.31 | 31.68 | 28.92 | 30.27 | 3,423,373 | -1.51(-4.76%) |
Apr 21, 2009 | 30.35 | 31.93 | 29.92 | 31.78 | 2,075,366 | +1.09(+3.55%) |
Apr 20, 2009 | 32.19 | 32.19 | 30.66 | 30.69 | 1,967,169 | -2.08(-6.35%) |
Apr 17, 2009 | 31.76 | 33.43 | 31.51 | 32.77 | 1,880,435 | +0.88(+2.76%) |
Apr 16, 2009 | 31.53 | 32.32 | 30.93 | 31.89 | 1,331,087 | +0.45(+1.43%) |
Apr 15, 2009 | 30.67 | 31.55 | 30.05 | 31.44 | 1,125,246 | +0.76(+2.47%) |
Apr 14, 2009 | 31.96 | 32.25 | 30.67 | 30.69 | 1,670,633 | -1.90(-5.82%) |
Apr 13, 2009 | 31.57 | 32.70 | 30.88 | 32.58 | 1,408,525 | +0.68(+2.15%) |
Apr 09, 2009 | 30.79 | 31.92 | 30.30 | 31.90 | 1,847,939 | +1.94(+6.47%) |
Apr 08, 2009 | 30.11 | 30.11 | 29.42 | 29.96 | 1,534,488 | -0.04(-0.13%) |
Apr 07, 2009 | 30.52 | 30.78 | 29.68 | 30.00 | 3,270,946 | -1.82(-5.72%) |
Apr 06, 2009 | 31.31 | 31.96 | 30.75 | 31.82 | 1,304,463 | +0.16(+0.49%) |
Apr 03, 2009 | 30.07 | 31.68 | 30.07 | 31.66 | 1,665,034 | +0.52(+1.65%) |
Apr 02, 2009 | 32.02 | 32.23 | 30.95 | 31.15 | 2,109,524 | -0.41(-1.30%) |
Apr 01, 2009 | 30.09 | 31.66 | 29.73 | 31.56 | 1,146,100 | +0.95(+3.09%) |
Mar 31, 2009 | 30.26 | 30.98 | 29.67 | 30.61 | 1,302,803 | +1.02(+3.44%) |
Mar 30, 2009 | 30.00 | 30.46 | 29.55 | 29.60 | 1,150,103 | -2.15(-6.76%) |
Mar 26, 2009 | 30.90 | 31.74 | 30.06 | 31.74 | 1,805,271 | +1.15(+3.75%) |
Mar 25, 2009 | 30.08 | 31.06 | 28.92 | 30.60 | 1,226,036 | +0.86(+2.90%) |
Mar 24, 2009 | 31.35 | 31.89 | 29.73 | 29.73 | 1,596,692 | -2.53(-7.84%) |
Mar 23, 2009 | 30.37 | 32.26 | 30.33 | 32.26 | 1,811,906 | +2.97(+10.13%) |
Mar 20, 2009 | 30.05 | 30.15 | 29.15 | 29.30 | 1,859,691 | -0.65(-2.16%) |
Mar 19, 2009 | 31.00 | 31.17 | 29.53 | 29.94 | 3,210,524 | -0.85(-2.75%) |
Mar 18, 2009 | 27.78 | 30.82 | 27.69 | 30.79 | 2,699,112 | +2.43(+8.55%) |
Mar 17, 2009 | 26.86 | 28.49 | 26.51 | 28.36 | 1,368,564 | +1.40(+5.20%) |
Mar 16, 2009 | 28.20 | 28.33 | 26.77 | 26.96 | 1,185,302 | -0.50(-1.83%) |
Mar 13, 2009 | 28.18 | 28.42 | 27.11 | 27.46 | 0 | -0.50(-1.80%) |
Mar 12, 2009 | 25.96 | 28.22 | 25.35 | 27.97 | 1,699,311 | +1.93(+7.42%) |
Mar 11, 2009 | 25.70 | 26.60 | 25.45 | 26.04 | 1,975,418 | -0.70(-2.63%) |
Mar 10, 2009 | 24.69 | 26.82 | 24.06 | 26.74 | 1,961,449 | +2.69(+11.17%) |
Mar 09, 2009 | 23.73 | 24.68 | 23.56 | 24.05 | 1,379,804 | +0.18(+0.74%) |
Mar 06, 2009 | 24.41 | 24.78 | 23.09 | 23.88 | 0 | -0.38(-1.56%) |
Mar 05, 2009 | 25.58 | 25.58 | 24.10 | 24.26 | 2,072,229 | -1.46(-5.68%) |
Mar 04, 2009 | 26.83 | 26.94 | 24.84 | 25.72 | 1,871,879 | -1.19(-4.44%) |