Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.50 | 37.94 | 36.86 | 37.89 | 2,628,018 | +0.67(+1.81%) |
May 28, 2009 | 36.54 | 37.31 | 35.85 | 37.22 | 3,216,218 | +1.05(+2.90%) |
May 27, 2009 | 37.68 | 37.77 | 36.09 | 36.17 | 1,762,516 | -1.14(-3.05%) |
May 26, 2009 | 35.73 | 37.43 | 35.63 | 37.31 | 3,124,490 | +1.33(+3.70%) |
May 22, 2009 | 36.56 | 36.68 | 35.93 | 35.98 | 2,515,293 | -0.30(-0.83%) |
May 21, 2009 | 35.76 | 36.70 | 35.72 | 36.28 | 3,647,148 | -0.07(-0.20%) |
May 20, 2009 | 38.01 | 38.25 | 36.04 | 36.35 | 3,903,500 | -0.93(-2.48%) |
May 19, 2009 | 38.44 | 38.71 | 37.19 | 37.27 | 3,328,607 | -0.95(-2.49%) |
May 18, 2009 | 36.88 | 38.39 | 36.76 | 38.23 | 2,977,839 | +2.27(+6.33%) |
May 15, 2009 | 36.56 | 36.99 | 35.72 | 35.95 | 2,796,500 | -0.71(-1.95%) |
May 14, 2009 | 35.27 | 36.86 | 35.27 | 36.67 | 3,602,201 | +1.02(+2.85%) |
May 13, 2009 | 36.39 | 36.62 | 35.37 | 35.65 | 3,717,555 | -1.67(-4.48%) |
May 12, 2009 | 38.93 | 38.93 | 36.30 | 37.32 | 4,260,963 | -1.11(-2.90%) |
May 11, 2009 | 39.49 | 39.93 | 38.25 | 38.44 | 5,192,712 | -2.17(-5.34%) |
May 08, 2009 | 38.62 | 40.74 | 38.16 | 40.61 | 5,147,841 | +2.66(+7.00%) |
May 07, 2009 | 41.08 | 41.08 | 37.23 | 37.95 | 5,054,656 | -0.97(-2.50%) |
May 06, 2009 | 37.47 | 39.34 | 37.27 | 38.92 | 5,058,680 | +2.48(+6.80%) |
May 05, 2009 | 36.16 | 36.97 | 35.95 | 36.45 | 4,659,769 | -0.49(-1.33%) |
May 04, 2009 | 33.68 | 36.94 | 33.68 | 36.94 | 4,350,584 | +3.62(+10.86%) |
May 01, 2009 | 33.55 | 34.04 | 33.01 | 33.32 | 2,403,743 | -0.28(-0.82%) |
Apr 30, 2009 | 34.64 | 34.79 | 33.48 | 33.60 | 3,258,760 | -0.33(-0.96%) |
Apr 29, 2009 | 33.02 | 34.16 | 32.97 | 33.92 | 4,693,045 | +1.47(+4.53%) |
Apr 28, 2009 | 32.43 | 33.21 | 32.11 | 32.45 | 3,905,181 | -0.84(-2.51%) |
Apr 27, 2009 | 33.08 | 34.14 | 33.03 | 33.29 | 3,831,329 | -0.78(-2.29%) |
Apr 24, 2009 | 33.59 | 34.79 | 33.00 | 34.07 | 7,809,523 | +0.71(+2.14%) |
Apr 23, 2009 | 32.34 | 33.64 | 32.05 | 33.35 | 5,723,337 | +1.22(+3.79%) |
Apr 22, 2009 | 32.04 | 34.14 | 31.82 | 32.13 | 6,696,765 | -0.78(-2.37%) |
Apr 21, 2009 | 29.77 | 33.06 | 29.40 | 32.91 | 6,979,102 | +2.23(+7.28%) |
Apr 20, 2009 | 33.61 | 33.61 | 30.68 | 30.68 | 3,570,116 | -4.11(-11.81%) |
Apr 17, 2009 | 34.46 | 35.38 | 33.58 | 34.79 | 5,489,337 | +0.64(+1.88%) |
Apr 16, 2009 | 34.54 | 34.72 | 33.19 | 34.15 | 3,564,216 | +0.07(+0.21%) |
Apr 15, 2009 | 32.13 | 34.23 | 31.69 | 34.07 | 2,603,670 | +1.48(+4.54%) |
Apr 14, 2009 | 34.66 | 35.07 | 32.51 | 32.60 | 3,505,747 | -2.62(-7.43%) |
Apr 13, 2009 | 32.98 | 35.48 | 32.64 | 35.21 | 3,738,671 | +1.74(+5.19%) |
Apr 09, 2009 | 31.31 | 33.66 | 31.22 | 33.47 | 4,306,462 | +4.56(+15.79%) |
Apr 08, 2009 | 29.15 | 29.23 | 28.28 | 28.91 | 2,042,623 | -0.02(-0.06%) |
Apr 07, 2009 | 28.77 | 29.62 | 28.77 | 28.92 | 2,150,711 | -0.80(-2.71%) |
Apr 06, 2009 | 29.76 | 30.05 | 29.35 | 29.73 | 2,569,565 | -1.04(-3.38%) |
Apr 03, 2009 | 29.24 | 30.77 | 29.09 | 30.77 | 3,127,297 | +1.29(+4.38%) |
Apr 02, 2009 | 30.22 | 30.53 | 29.05 | 29.48 | 3,301,268 | +0.74(+2.57%) |
Apr 01, 2009 | 27.24 | 28.92 | 27.19 | 28.74 | 2,298,183 | +0.80(+2.88%) |
Mar 31, 2009 | 27.13 | 28.42 | 26.86 | 27.93 | 2,210,944 | +1.44(+5.43%) |
Mar 30, 2009 | 27.49 | 27.76 | 26.29 | 26.50 | 2,257,796 | -3.37(-11.29%) |
Mar 26, 2009 | 30.05 | 30.20 | 28.92 | 29.87 | 5,514,231 | +0.22(+0.74%) |
Mar 25, 2009 | 29.39 | 30.16 | 27.58 | 29.65 | 6,681,232 | +1.04(+3.63%) |
Mar 24, 2009 | 29.35 | 30.62 | 28.42 | 28.61 | 4,552,352 | -1.71(-5.63%) |
Mar 23, 2009 | 28.36 | 30.40 | 28.32 | 30.31 | 4,252,623 | +4.43(+17.10%) |
Mar 20, 2009 | 27.06 | 27.25 | 25.69 | 25.89 | 3,048,261 | -1.45(-5.32%) |
Mar 19, 2009 | 30.32 | 30.50 | 26.93 | 27.34 | 5,327,106 | -2.01(-6.86%) |
Mar 18, 2009 | 26.57 | 29.46 | 26.38 | 29.36 | 5,528,130 | +2.50(+9.32%) |
Mar 17, 2009 | 25.33 | 26.89 | 24.82 | 26.85 | 2,344,676 | +1.49(+5.89%) |
Mar 16, 2009 | 26.41 | 27.20 | 25.26 | 25.36 | 2,943,419 | -0.29(-1.14%) |
Mar 13, 2009 | 26.24 | 26.46 | 24.78 | 25.65 | 0 | -0.03(-0.13%) |
Mar 12, 2009 | 23.20 | 25.89 | 22.87 | 25.68 | 2,172,615 | +2.41(+10.37%) |
Mar 11, 2009 | 23.26 | 24.11 | 22.69 | 23.27 | 3,566,242 | +0.75(+3.32%) |
Mar 10, 2009 | 20.44 | 22.63 | 20.42 | 22.52 | 2,892,403 | +2.97(+15.21%) |
Mar 09, 2009 | 18.93 | 20.22 | 18.67 | 19.55 | 3,113,379 | +0.45(+2.34%) |
Mar 06, 2009 | 19.84 | 20.43 | 18.39 | 19.10 | 0 | -0.56(-2.85%) |
Mar 05, 2009 | 21.04 | 21.16 | 19.58 | 19.66 | 2,307,322 | -1.98(-9.16%) |
Mar 04, 2009 | 22.86 | 22.86 | 21.18 | 21.65 | 2,717,262 | -0.85(-3.79%) |