Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.37 | 34.09 | 32.94 | 33.62 | 983,352 | +0.22(+0.66%) |
May 28, 2009 | 33.37 | 33.57 | 32.45 | 33.40 | 578,544 | +0.24(+0.72%) |
May 27, 2009 | 33.33 | 34.01 | 33.01 | 33.16 | 811,298 | -0.22(-0.66%) |
May 26, 2009 | 32.09 | 33.58 | 31.91 | 33.38 | 1,147,810 | +1.94(+6.17%) |
May 22, 2009 | 31.30 | 31.80 | 30.88 | 31.44 | 608,704 | +0.14(+0.45%) |
May 21, 2009 | 31.13 | 31.36 | 30.68 | 31.30 | 938,979 | -0.06(-0.19%) |
May 20, 2009 | 31.92 | 32.52 | 31.14 | 31.36 | 974,720 | -0.05(-0.16%) |
May 19, 2009 | 31.14 | 31.77 | 30.69 | 31.41 | 975,854 | +0.31(+1.00%) |
May 18, 2009 | 30.23 | 31.14 | 30.07 | 31.10 | 1,228,768 | +0.99(+3.29%) |
May 15, 2009 | 29.93 | 30.94 | 29.68 | 30.11 | 1,361,980 | +0.21(+0.70%) |
May 14, 2009 | 29.49 | 30.15 | 29.38 | 29.90 | 970,679 | +0.45(+1.53%) |
May 13, 2009 | 29.77 | 29.92 | 29.23 | 29.45 | 904,909 | -0.40(-1.34%) |
May 12, 2009 | 30.81 | 30.98 | 29.40 | 29.85 | 1,268,430 | -0.67(-2.20%) |
May 11, 2009 | 30.94 | 31.07 | 30.38 | 30.52 | 1,464,224 | -0.62(-1.99%) |
May 08, 2009 | 32.25 | 32.43 | 30.81 | 31.14 | 1,293,046 | -0.91(-2.84%) |
May 07, 2009 | 33.86 | 33.93 | 31.80 | 32.05 | 1,272,412 | -1.51(-4.50%) |
May 06, 2009 | 34.42 | 34.50 | 33.25 | 33.56 | 922,680 | -0.64(-1.87%) |
May 05, 2009 | 34.48 | 34.48 | 33.38 | 34.20 | 1,254,584 | -0.12(-0.35%) |
May 04, 2009 | 33.42 | 34.75 | 33.30 | 34.32 | 1,433,071 | +0.71(+2.11%) |
May 01, 2009 | 33.09 | 33.85 | 33.00 | 33.61 | 889,180 | +0.35(+1.05%) |
Apr 30, 2009 | 33.83 | 33.92 | 32.49 | 33.26 | 1,899,980 | -0.04(-0.12%) |
Apr 29, 2009 | 32.41 | 33.91 | 31.00 | 33.30 | 4,126,297 | +4.28(+14.75%) |
Apr 28, 2009 | 28.31 | 29.29 | 28.02 | 29.02 | 1,177,648 | +0.57(+2.00%) |
Apr 27, 2009 | 28.25 | 29.09 | 28.06 | 28.45 | 481,552 | -0.22(-0.77%) |
Apr 24, 2009 | 27.84 | 28.84 | 27.17 | 28.67 | 776,473 | +0.83(+2.98%) |
Apr 23, 2009 | 28.49 | 28.49 | 27.02 | 27.84 | 1,129,918 | -0.61(-2.14%) |
Apr 22, 2009 | 27.29 | 28.89 | 26.96 | 28.45 | 763,098 | +0.87(+3.15%) |
Apr 21, 2009 | 27.48 | 28.09 | 26.90 | 27.58 | 719,484 | +0.06(+0.22%) |
Apr 20, 2009 | 28.01 | 28.23 | 27.18 | 27.52 | 763,578 | -1.01(-3.54%) |
Apr 17, 2009 | 28.19 | 28.81 | 27.93 | 28.53 | 755,499 | +0.38(+1.35%) |
Apr 16, 2009 | 27.61 | 28.22 | 27.27 | 28.15 | 521,180 | +0.88(+3.23%) |
Apr 15, 2009 | 26.48 | 27.41 | 26.41 | 27.27 | 1,098,841 | -0.82(-2.92%) |
Apr 14, 2009 | 28.06 | 28.54 | 27.67 | 28.09 | 409,911 | -0.17(-0.60%) |
Apr 13, 2009 | 28.48 | 28.48 | 27.44 | 28.26 | 600,880 | -0.27(-0.95%) |
Apr 09, 2009 | 27.44 | 28.87 | 27.41 | 28.53 | 934,191 | +1.37(+5.04%) |
Apr 08, 2009 | 26.72 | 27.32 | 26.56 | 27.16 | 674,184 | +0.78(+2.96%) |
Apr 07, 2009 | 26.82 | 26.91 | 26.19 | 26.38 | 846,959 | -0.73(-2.69%) |
Apr 06, 2009 | 27.85 | 27.85 | 26.70 | 27.11 | 697,928 | -0.73(-2.62%) |
Apr 03, 2009 | 27.71 | 27.86 | 27.04 | 27.84 | 665,742 | +0.21(+0.76%) |
Apr 02, 2009 | 26.81 | 28.05 | 26.81 | 27.63 | 887,004 | +1.04(+3.91%) |
Apr 01, 2009 | 26.24 | 26.65 | 25.80 | 26.59 | 921,807 | +0.19(+0.72%) |
Mar 31, 2009 | 26.82 | 27.06 | 26.40 | 26.40 | 590,252 | -0.01(-0.04%) |
Mar 30, 2009 | 26.68 | 26.85 | 25.89 | 26.41 | 789,896 | -1.27(-4.59%) |
Mar 26, 2009 | 26.83 | 27.74 | 26.52 | 27.68 | 1,076,482 | +1.29(+4.89%) |
Mar 25, 2009 | 25.94 | 27.07 | 25.79 | 26.39 | 1,338,737 | -0.72(-2.66%) |
Mar 24, 2009 | 27.45 | 27.52 | 26.49 | 27.11 | 964,140 | -0.63(-2.27%) |
Mar 23, 2009 | 26.90 | 27.74 | 26.88 | 27.74 | 1,014,899 | +0.82(+3.05%) |
Mar 20, 2009 | 27.75 | 28.13 | 26.39 | 26.92 | 1,515,084 | -1.00(-3.58%) |
Mar 19, 2009 | 27.57 | 28.03 | 27.28 | 27.92 | 1,399,811 | +0.59(+2.16%) |
Mar 18, 2009 | 25.95 | 27.52 | 25.33 | 27.33 | 1,136,392 | +1.41(+5.44%) |
Mar 17, 2009 | 25.25 | 26.00 | 24.75 | 25.92 | 542,800 | +0.84(+3.35%) |
Mar 16, 2009 | 25.27 | 25.86 | 24.83 | 25.08 | 829,810 | -0.84(-3.24%) |
Mar 13, 2009 | 26.22 | 26.22 | 25.62 | 25.92 | 772,287 | -0.22(-0.84%) |
Mar 12, 2009 | 25.00 | 26.27 | 24.91 | 26.14 | 1,065,821 | +1.05(+4.18%) |
Mar 11, 2009 | 23.94 | 25.40 | 23.77 | 25.09 | 1,426,697 | +1.15(+4.80%) |
Mar 10, 2009 | 22.10 | 24.05 | 22.06 | 23.94 | 995,594 | +2.03(+9.27%) |
Mar 09, 2009 | 21.86 | 22.54 | 21.42 | 21.91 | 748,757 | +0.11(+0.50%) |
Mar 06, 2009 | 21.82 | 22.31 | 21.40 | 21.80 | 1,406,149 | +0.11(+0.51%) |
Mar 05, 2009 | 21.61 | 22.39 | 21.61 | 21.69 | 679,600 | -0.39(-1.77%) |
Mar 04, 2009 | 21.34 | 22.41 | 21.33 | 22.08 | 579,379 | +1.57(+7.65%) |