Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.94 | 33.29 | 32.27 | 32.58 | 6,434,169 | -0.32(-0.96%) |
May 28, 2009 | 32.49 | 33.33 | 31.96 | 32.89 | 4,357,638 | -0.56(-1.68%) |
May 27, 2009 | 33.99 | 34.55 | 33.43 | 33.46 | 3,108,961 | -0.36(-1.07%) |
May 26, 2009 | 32.52 | 34.33 | 32.49 | 33.82 | 3,475,589 | +1.03(+3.15%) |
May 22, 2009 | 32.72 | 33.38 | 32.31 | 32.79 | 1,714,428 | -0.02(-0.07%) |
May 21, 2009 | 33.09 | 33.38 | 32.45 | 32.81 | 3,873,234 | -0.76(-2.25%) |
May 20, 2009 | 35.09 | 35.25 | 33.45 | 33.57 | 4,477,014 | -1.16(-3.35%) |
May 19, 2009 | 34.88 | 35.23 | 34.30 | 34.73 | 3,065,951 | -0.40(-1.14%) |
May 18, 2009 | 33.96 | 35.20 | 33.79 | 35.13 | 3,169,118 | +1.47(+4.37%) |
May 15, 2009 | 33.43 | 34.28 | 33.22 | 33.66 | 2,572,752 | +0.21(+0.62%) |
May 14, 2009 | 33.33 | 34.18 | 33.23 | 33.45 | 2,810,935 | +0.17(+0.51%) |
May 13, 2009 | 34.04 | 34.04 | 33.10 | 33.28 | 2,843,154 | -1.21(-3.51%) |
May 12, 2009 | 35.04 | 35.08 | 33.73 | 34.49 | 2,738,232 | -0.60(-1.71%) |
May 11, 2009 | 35.91 | 36.00 | 34.94 | 35.09 | 2,164,899 | -1.26(-3.48%) |
May 08, 2009 | 35.89 | 36.55 | 35.15 | 36.36 | 2,530,666 | +1.18(+3.35%) |
May 07, 2009 | 36.85 | 36.85 | 34.89 | 35.18 | 3,651,443 | -1.36(-3.73%) |
May 06, 2009 | 36.36 | 36.86 | 35.78 | 36.54 | 2,367,676 | +0.62(+1.74%) |
May 05, 2009 | 36.60 | 36.94 | 35.43 | 35.92 | 4,040,576 | -0.79(-2.16%) |
May 04, 2009 | 35.60 | 36.81 | 35.48 | 36.71 | 1,867,493 | +1.11(+3.12%) |
May 01, 2009 | 34.89 | 35.92 | 34.41 | 35.60 | 2,748,958 | +0.64(+1.83%) |
Apr 30, 2009 | 35.10 | 36.32 | 34.92 | 34.96 | 3,782,307 | +0.32(+0.93%) |
Apr 29, 2009 | 33.80 | 35.23 | 33.67 | 34.64 | 2,861,231 | +1.31(+3.93%) |
Apr 28, 2009 | 32.76 | 34.37 | 32.70 | 33.33 | 3,585,523 | -0.06(-0.18%) |
Apr 27, 2009 | 33.61 | 33.95 | 33.12 | 33.39 | 3,842,528 | -0.45(-1.34%) |
Apr 24, 2009 | 33.97 | 34.45 | 33.57 | 33.84 | 5,277,274 | -0.08(-0.25%) |
Apr 23, 2009 | 32.37 | 33.97 | 32.30 | 33.93 | 5,028,433 | +1.58(+4.89%) |
Apr 22, 2009 | 30.39 | 32.57 | 30.28 | 32.35 | 5,080,245 | +1.71(+5.59%) |
Apr 21, 2009 | 29.26 | 30.77 | 29.21 | 30.64 | 3,687,899 | +1.23(+4.17%) |
Apr 20, 2009 | 30.44 | 30.44 | 29.19 | 29.41 | 3,796,323 | -1.48(-4.79%) |
Apr 17, 2009 | 30.34 | 31.08 | 29.70 | 30.89 | 4,631,377 | +0.89(+2.98%) |
Apr 16, 2009 | 27.18 | 30.68 | 26.98 | 30.00 | 7,584,010 | +2.01(+7.19%) |
Apr 15, 2009 | 28.11 | 28.46 | 27.48 | 27.98 | 4,748,980 | -0.52(-1.81%) |
Apr 14, 2009 | 28.58 | 29.12 | 28.09 | 28.50 | 2,157,560 | -0.56(-1.94%) |
Apr 13, 2009 | 28.94 | 29.29 | 28.15 | 29.06 | 2,820,655 | -1.10(-3.65%) |
Apr 09, 2009 | 28.65 | 30.23 | 28.65 | 30.17 | 3,472,864 | +1.97(+6.97%) |
Apr 08, 2009 | 28.29 | 28.72 | 27.76 | 28.20 | 2,892,610 | -0.02(-0.08%) |
Apr 07, 2009 | 28.78 | 28.78 | 28.01 | 28.22 | 3,588,912 | -1.02(-3.48%) |
Apr 06, 2009 | 29.70 | 29.70 | 28.78 | 29.24 | 4,345,198 | -0.48(-1.61%) |
Apr 03, 2009 | 29.27 | 29.93 | 28.69 | 29.72 | 3,362,667 | +0.60(+2.07%) |
Apr 02, 2009 | 27.63 | 29.65 | 27.37 | 29.12 | 4,763,550 | +2.26(+8.41%) |
Apr 01, 2009 | 25.93 | 26.98 | 25.54 | 26.86 | 2,645,263 | +0.66(+2.53%) |
Mar 31, 2009 | 26.22 | 26.73 | 25.91 | 26.20 | 2,397,819 | +0.18(+0.71%) |
Mar 30, 2009 | 26.70 | 26.98 | 25.60 | 26.01 | 2,277,008 | -1.96(-7.00%) |
Mar 26, 2009 | 26.43 | 27.99 | 26.36 | 27.97 | 3,809,128 | +1.63(+6.21%) |
Mar 25, 2009 | 25.46 | 26.93 | 25.46 | 26.33 | 5,562,017 | +0.15(+0.56%) |
Mar 24, 2009 | 25.76 | 26.63 | 25.62 | 26.19 | 2,750,973 | +0.05(+0.21%) |
Mar 23, 2009 | 25.21 | 26.15 | 25.18 | 26.13 | 2,321,982 | +1.92(+7.93%) |
Mar 20, 2009 | 25.37 | 25.37 | 24.07 | 24.21 | 2,297,111 | -1.02(-4.03%) |
Mar 19, 2009 | 25.22 | 25.52 | 24.78 | 25.23 | 2,528,878 | +0.30(+1.21%) |
Mar 18, 2009 | 24.03 | 25.19 | 23.57 | 24.93 | 2,660,101 | +0.69(+2.86%) |
Mar 17, 2009 | 23.26 | 24.24 | 22.98 | 24.24 | 2,115,778 | +0.75(+3.18%) |
Mar 16, 2009 | 23.72 | 24.23 | 23.41 | 23.49 | 2,678,119 | -0.23(-0.97%) |
Mar 13, 2009 | 23.96 | 24.08 | 23.32 | 23.72 | 0 | -0.17(-0.71%) |
Mar 12, 2009 | 23.31 | 23.96 | 22.63 | 23.89 | 1,885,691 | +0.58(+2.48%) |
Mar 11, 2009 | 23.47 | 23.57 | 22.87 | 23.31 | 2,985,947 | +0.21(+0.90%) |
Mar 10, 2009 | 21.87 | 23.10 | 21.87 | 23.10 | 3,048,410 | +1.63(+7.57%) |
Mar 09, 2009 | 21.77 | 22.41 | 21.35 | 21.48 | 3,147,693 | -0.59(-2.69%) |
Mar 06, 2009 | 22.57 | 22.94 | 21.36 | 22.07 | 0 | -0.22(-1.00%) |
Mar 05, 2009 | 23.03 | 23.39 | 21.92 | 22.29 | 4,424,306 | -1.85(-7.66%) |
Mar 04, 2009 | 24.35 | 24.51 | 23.83 | 24.14 | 4,693,213 | -0.08(-0.32%) |