Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.74 | 38.52 | 37.06 | 38.35 | 726,056 | +0.94(+2.52%) |
May 28, 2009 | 37.46 | 38.24 | 36.47 | 37.41 | 743,064 | +0.68(+1.86%) |
May 27, 2009 | 37.65 | 38.90 | 36.61 | 36.72 | 1,004,817 | -1.12(-2.97%) |
May 26, 2009 | 35.85 | 38.02 | 35.35 | 37.85 | 824,152 | +1.84(+5.12%) |
May 22, 2009 | 36.58 | 37.62 | 35.90 | 36.01 | 623,086 | -0.20(-0.56%) |
May 21, 2009 | 37.47 | 37.53 | 35.71 | 36.21 | 958,291 | -1.92(-5.03%) |
May 20, 2009 | 37.90 | 39.32 | 37.66 | 38.13 | 1,404,558 | +0.60(+1.59%) |
May 19, 2009 | 35.87 | 38.17 | 35.87 | 37.53 | 1,059,071 | +1.69(+4.73%) |
May 18, 2009 | 33.75 | 35.85 | 33.62 | 35.84 | 1,016,230 | +2.59(+7.78%) |
May 15, 2009 | 33.79 | 34.70 | 32.85 | 33.25 | 622,709 | -0.80(-2.35%) |
May 14, 2009 | 33.69 | 34.92 | 32.61 | 34.05 | 738,085 | -0.04(-0.12%) |
May 13, 2009 | 35.82 | 36.18 | 33.55 | 34.10 | 808,979 | -2.86(-7.74%) |
May 12, 2009 | 36.73 | 37.25 | 35.17 | 36.96 | 986,269 | +0.74(+2.04%) |
May 11, 2009 | 37.24 | 37.38 | 35.79 | 36.22 | 873,572 | -1.96(-5.14%) |
May 08, 2009 | 37.32 | 38.50 | 36.76 | 38.18 | 698,501 | +1.44(+3.92%) |
May 07, 2009 | 39.12 | 39.19 | 36.28 | 36.74 | 966,540 | -1.55(-4.04%) |
May 06, 2009 | 38.19 | 39.09 | 36.94 | 38.29 | 859,229 | +0.27(+0.72%) |
May 05, 2009 | 37.27 | 38.43 | 36.87 | 38.01 | 932,245 | +0.10(+0.26%) |
May 04, 2009 | 36.25 | 38.19 | 36.20 | 37.91 | 962,653 | +1.84(+5.11%) |
May 01, 2009 | 34.48 | 37.13 | 34.38 | 36.07 | 928,735 | +1.22(+3.51%) |
Apr 30, 2009 | 33.75 | 35.61 | 33.74 | 34.85 | 1,165,100 | +1.57(+4.71%) |
Apr 29, 2009 | 32.17 | 33.63 | 31.97 | 33.28 | 1,353,100 | +1.31(+4.09%) |
Apr 28, 2009 | 31.04 | 32.34 | 30.22 | 31.97 | 1,206,518 | -0.17(-0.52%) |
Apr 27, 2009 | 32.79 | 33.75 | 32.08 | 32.14 | 1,237,483 | -1.34(-4.01%) |
Apr 24, 2009 | 31.02 | 34.03 | 30.73 | 33.48 | 1,582,075 | +2.76(+9.00%) |
Apr 23, 2009 | 31.04 | 31.58 | 30.14 | 30.72 | 1,373,726 | -0.87(-2.76%) |
Apr 22, 2009 | 31.06 | 33.17 | 30.55 | 31.59 | 1,451,035 | +0.31(+0.99%) |
Apr 21, 2009 | 28.39 | 31.44 | 28.16 | 31.28 | 1,647,416 | +2.64(+9.20%) |
Apr 20, 2009 | 30.16 | 30.16 | 28.03 | 28.65 | 1,088,408 | -2.21(-7.16%) |
Apr 17, 2009 | 30.23 | 31.06 | 29.90 | 30.85 | 778,515 | +0.82(+2.74%) |
Apr 16, 2009 | 29.31 | 30.38 | 28.55 | 30.03 | 1,049,897 | +0.96(+3.31%) |
Apr 15, 2009 | 28.45 | 29.14 | 28.11 | 29.07 | 913,817 | +0.13(+0.44%) |
Apr 14, 2009 | 28.27 | 29.71 | 27.58 | 28.94 | 1,262,114 | -0.07(-0.24%) |
Apr 13, 2009 | 27.22 | 29.28 | 27.22 | 29.01 | 1,143,362 | +1.38(+4.99%) |
Apr 09, 2009 | 25.49 | 27.77 | 25.49 | 27.63 | 1,089,283 | +2.89(+11.68%) |
Apr 08, 2009 | 24.46 | 24.78 | 23.41 | 24.74 | 891,533 | +0.60(+2.51%) |
Apr 07, 2009 | 23.93 | 24.43 | 23.25 | 24.14 | 1,039,320 | -0.66(-2.67%) |
Apr 06, 2009 | 24.71 | 25.08 | 23.82 | 24.80 | 1,008,812 | -0.22(-0.87%) |
Apr 03, 2009 | 24.47 | 25.63 | 23.87 | 25.02 | 1,402,821 | -1.58(-5.95%) |
Apr 02, 2009 | 23.39 | 27.36 | 23.39 | 26.60 | 2,246,693 | +3.43(+14.81%) |
Apr 01, 2009 | 21.78 | 23.47 | 20.67 | 23.17 | 1,119,873 | +1.10(+4.97%) |
Mar 31, 2009 | 22.48 | 22.95 | 21.64 | 22.07 | 748,266 | +0.49(+2.25%) |
Mar 30, 2009 | 23.37 | 23.50 | 20.95 | 21.59 | 801,018 | -3.16(-12.78%) |
Mar 26, 2009 | 23.89 | 25.09 | 23.73 | 24.75 | 742,124 | +1.14(+4.82%) |
Mar 25, 2009 | 23.10 | 24.50 | 22.58 | 23.61 | 866,458 | +0.51(+2.22%) |
Mar 24, 2009 | 21.52 | 23.71 | 21.09 | 23.10 | 924,838 | +1.06(+4.82%) |
Mar 23, 2009 | 21.74 | 22.10 | 20.10 | 22.04 | 737,399 | +2.09(+10.47%) |
Mar 20, 2009 | 20.58 | 20.58 | 19.17 | 19.95 | 2,061,626 | -0.24(-1.18%) |
Mar 19, 2009 | 19.16 | 20.71 | 19.16 | 20.19 | 1,037,947 | +1.48(+7.93%) |
Mar 18, 2009 | 17.01 | 18.70 | 16.62 | 18.70 | 1,149,209 | +1.67(+9.78%) |
Mar 17, 2009 | 17.09 | 17.09 | 16.42 | 17.04 | 926,819 | -0.97(-5.39%) |
Mar 16, 2009 | 18.12 | 18.72 | 17.52 | 18.01 | 942,664 | +0.15(+0.83%) |
Mar 13, 2009 | 18.63 | 18.72 | 17.61 | 17.86 | 777,704 | -0.65(-3.50%) |
Mar 12, 2009 | 19.88 | 19.88 | 17.70 | 18.51 | 1,682,948 | -1.60(-7.97%) |
Mar 11, 2009 | 20.56 | 20.88 | 19.51 | 20.11 | 868,778 | -0.05(-0.24%) |
Mar 10, 2009 | 18.27 | 20.24 | 18.03 | 20.16 | 1,125,597 | +2.55(+14.45%) |
Mar 09, 2009 | 17.41 | 18.38 | 17.30 | 17.61 | 763,142 | -0.37(-2.03%) |
Mar 06, 2009 | 18.46 | 19.34 | 17.35 | 17.98 | 569,420 | -0.15(-0.81%) |
Mar 05, 2009 | 19.67 | 19.91 | 17.87 | 18.13 | 1,103,459 | -2.13(-10.52%) |
Mar 04, 2009 | 19.39 | 20.97 | 19.10 | 20.26 | 964,570 | +2.91(+16.78%) |