Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 30.25 | 31.15 | 29.69 | 30.01 | 1,420,466 | -0.01(-0.03%) |
May 28, 2009 | 29.16 | 30.16 | 29.00 | 30.02 | 941,695 | +1.35(+4.71%) |
May 27, 2009 | 29.23 | 29.63 | 28.66 | 28.67 | 1,293,508 | -0.38(-1.31%) |
May 26, 2009 | 28.95 | 29.17 | 28.65 | 29.05 | 1,657,571 | +0.02(+0.07%) |
May 25, 2009 | 29.07 | 29.39 | 29.00 | 29.03 | 197,205 | -0.24(-0.82%) |
May 22, 2009 | 29.20 | 29.75 | 29.02 | 29.27 | 825,619 | +0.12(+0.41%) |
May 21, 2009 | 29.85 | 30.00 | 28.92 | 29.15 | 1,268,891 | -1.36(-4.46%) |
May 20, 2009 | 30.73 | 31.68 | 30.29 | 30.51 | 1,629,222 | +0.43(+1.43%) |
May 19, 2009 | 30.18 | 30.67 | 29.52 | 30.08 | 1,790,852 | +1.15(+3.98%) |
May 17, 2009 | 29.29 | 29.80 | 28.92 | 28.93 | 144,306 | +0.28(+0.98%) |
May 15, 2009 | 29.29 | 29.80 | 28.54 | 28.65 | 770,880 | -0.41(-1.41%) |
May 14, 2009 | 28.59 | 29.43 | 27.93 | 29.06 | 1,723,757 | +0.56(+1.96%) |
May 13, 2009 | 29.66 | 30.09 | 28.50 | 28.50 | 1,467,555 | -1.78(-5.88%) |
May 12, 2009 | 29.92 | 30.69 | 29.18 | 30.28 | 1,728,717 | +0.64(+2.16%) |
May 11, 2009 | 28.78 | 29.85 | 28.66 | 29.64 | 861,011 | -0.05(-0.17%) |
May 08, 2009 | 29.70 | 30.10 | 29.27 | 29.69 | 1,065,167 | +0.51(+1.75%) |
May 07, 2009 | 30.00 | 30.25 | 28.83 | 29.18 | 2,124,540 | -0.47(-1.59%) |
May 06, 2009 | 29.58 | 30.32 | 29.42 | 29.65 | 1,664,555 | +0.34(+1.16%) |
May 05, 2009 | 29.14 | 29.55 | 27.95 | 29.31 | 2,342,930 | -0.29(-0.98%) |
May 04, 2009 | 29.41 | 29.76 | 29.23 | 29.60 | 2,622,330 | +0.45(+1.54%) |
May 01, 2009 | 26.88 | 29.36 | 26.75 | 29.15 | 2,300,585 | +1.75(+6.39%) |
Apr 30, 2009 | 27.38 | 27.99 | 26.71 | 27.40 | 3,431,095 | +0.05(+0.18%) |
Apr 29, 2009 | 25.90 | 27.44 | 25.88 | 27.35 | 1,940,421 | +1.50(+5.80%) |
Apr 28, 2009 | 24.42 | 25.87 | 24.42 | 25.85 | 1,157,506 | +0.79(+3.15%) |
Apr 27, 2009 | 24.39 | 25.38 | 24.25 | 25.06 | 1,519,427 | -0.16(-0.63%) |
Apr 24, 2009 | 24.30 | 25.55 | 24.05 | 25.22 | 2,384,475 | +1.16(+4.82%) |
Apr 23, 2009 | 22.48 | 24.28 | 22.48 | 24.06 | 1,926,770 | +1.59(+7.08%) |
Apr 22, 2009 | 21.45 | 22.80 | 21.38 | 22.47 | 2,058,453 | +0.59(+2.70%) |
Apr 21, 2009 | 20.45 | 21.90 | 20.41 | 21.88 | 1,352,681 | +0.81(+3.84%) |
Apr 20, 2009 | 21.50 | 21.50 | 20.80 | 21.07 | 1,132,622 | -0.73(-3.35%) |
Apr 17, 2009 | 22.23 | 22.30 | 21.63 | 21.80 | 1,106,481 | -0.25(-1.13%) |
Apr 16, 2009 | 22.00 | 22.15 | 21.55 | 22.05 | 1,586,484 | +0.27(+1.24%) |
Apr 15, 2009 | 22.04 | 22.05 | 21.53 | 21.78 | 778,309 | -0.18(-0.82%) |
Apr 14, 2009 | 22.28 | 22.58 | 21.74 | 21.96 | 1,242,728 | -0.37(-1.66%) |
Apr 13, 2009 | 21.55 | 22.50 | 21.36 | 22.33 | 712,927 | +0.38(+1.73%) |
Apr 09, 2009 | 22.23 | 22.37 | 21.20 | 21.95 | 884,035 | +0.36(+1.67%) |
Apr 08, 2009 | 21.00 | 22.37 | 21.20 | 21.59 | 1,025,377 | +0.39(+1.84%) |
Apr 07, 2009 | 20.95 | 21.59 | 21.20 | 21.20 | 1,141,958 | -0.01(-0.05%) |
Apr 06, 2009 | 21.50 | 21.59 | 21.21 | 21.21 | 1,079,370 | -0.38(-1.76%) |
Apr 03, 2009 | 23.00 | 22.37 | 21.38 | 21.59 | 1,465,648 | -0.51(-2.31%) |
Apr 02, 2009 | 23.00 | 22.37 | 22.10 | 22.10 | 1,083,557 | -0.27(-1.21%) |
Apr 01, 2009 | 21.35 | 22.37 | 21.55 | 22.37 | 1,140,706 | +0.82(+3.81%) |
Mar 31, 2009 | 21.35 | 21.55 | 21.38 | 21.55 | 983,254 | +0.17(+0.80%) |
Mar 30, 2009 | 21.00 | 21.38 | 21.38 | 21.38 | 1,093,799 | -1.09(-4.85%) |
Mar 26, 2009 | 22.00 | 22.47 | 21.71 | 22.47 | 1,379,436 | +0.76(+3.50%) |
Mar 25, 2009 | 22.03 | 21.98 | 21.71 | 21.71 | 1,369,389 | -0.27(-1.23%) |
Mar 24, 2009 | 21.50 | 22.21 | 21.98 | 21.98 | 1,228,063 | -0.23(-1.04%) |
Mar 23, 2009 | 21.66 | 22.21 | 21.91 | 22.21 | 1,031,487 | +1.15(+5.46%) |
Mar 20, 2009 | 21.58 | 21.45 | 21.06 | 21.06 | 3,274,258 | -0.39(-1.82%) |
Mar 19, 2009 | 21.31 | 21.71 | 21.22 | 21.45 | 1,269,029 | +0.23(+1.08%) |
Mar 18, 2009 | 20.80 | 21.22 | 20.92 | 21.22 | 1,777,902 | +0.07(+0.33%) |
Mar 17, 2009 | 20.20 | 21.15 | 20.05 | 21.15 | 1,435,060 | +1.10(+5.49%) |
Mar 16, 2009 | 19.69 | 20.71 | 19.33 | 20.05 | 1,640,593 | +0.68(+3.51%) |
Mar 13, 2009 | 20.13 | 20.13 | 18.55 | 19.37 | 2,088,921 | -0.43(-2.17%) |
Mar 12, 2009 | 20.00 | 20.20 | 19.31 | 19.80 | 2,068,763 | -0.24(-1.20%) |
Mar 11, 2009 | 19.07 | 20.20 | 18.66 | 20.04 | 2,071,379 | +0.84(+4.37%) |
Mar 10, 2009 | 18.75 | 19.33 | 18.50 | 19.20 | 1,693,016 | +0.75(+4.07%) |
Mar 09, 2009 | 17.97 | 18.88 | 17.95 | 18.45 | 1,195,880 | +0.20(+1.10%) |
Mar 06, 2009 | 18.49 | 18.71 | 17.73 | 18.25 | 5,005,161 | +0.10(+0.55%) |
Mar 05, 2009 | 18.12 | 18.84 | 17.95 | 18.15 | 1,783,023 | -0.51(-2.73%) |
Mar 04, 2009 | 18.40 | 18.95 | 18.18 | 18.66 | 2,218,626 | +1.04(+5.90%) |