Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.49 | 37.93 | 36.85 | 37.88 | 2,628,530 | +0.67(+1.81%) |
May 28, 2009 | 36.54 | 37.30 | 35.84 | 37.21 | 3,216,845 | +1.05(+2.90%) |
May 27, 2009 | 37.67 | 37.76 | 36.08 | 36.16 | 1,762,859 | -1.14(-3.05%) |
May 26, 2009 | 35.72 | 37.42 | 35.62 | 37.30 | 3,125,099 | +1.33(+3.70%) |
May 22, 2009 | 36.55 | 36.67 | 35.92 | 35.97 | 2,515,783 | -0.30(-0.83%) |
May 21, 2009 | 35.75 | 36.69 | 35.72 | 36.27 | 3,647,859 | -0.07(-0.20%) |
May 20, 2009 | 38.01 | 38.24 | 36.03 | 36.34 | 3,904,261 | -0.93(-2.48%) |
May 19, 2009 | 38.43 | 38.70 | 37.19 | 37.27 | 3,329,256 | -0.95(-2.49%) |
May 18, 2009 | 36.88 | 38.38 | 36.75 | 38.22 | 2,978,419 | +2.27(+6.33%) |
May 15, 2009 | 36.55 | 36.98 | 35.72 | 35.94 | 2,797,045 | -0.71(-1.95%) |
May 14, 2009 | 35.26 | 36.85 | 35.26 | 36.66 | 3,602,903 | +1.02(+2.85%) |
May 13, 2009 | 36.38 | 36.62 | 35.37 | 35.64 | 3,718,279 | -1.67(-4.48%) |
May 12, 2009 | 38.92 | 38.92 | 36.29 | 37.32 | 4,261,793 | -1.11(-2.90%) |
May 11, 2009 | 39.48 | 39.92 | 38.24 | 38.43 | 5,193,724 | -2.17(-5.34%) |
May 08, 2009 | 38.61 | 40.74 | 38.15 | 40.60 | 5,148,844 | +2.66(+7.00%) |
May 07, 2009 | 41.07 | 41.07 | 37.23 | 37.94 | 5,055,641 | -0.97(-2.50%) |
May 06, 2009 | 37.46 | 39.33 | 37.26 | 38.92 | 5,059,666 | +2.48(+6.80%) |
May 05, 2009 | 36.16 | 36.97 | 35.94 | 36.44 | 4,660,677 | -0.49(-1.33%) |
May 04, 2009 | 33.67 | 36.93 | 33.67 | 36.93 | 4,351,432 | +3.62(+10.86%) |
May 01, 2009 | 33.55 | 34.04 | 33.00 | 33.31 | 2,404,212 | -0.28(-0.82%) |
Apr 30, 2009 | 34.64 | 34.78 | 33.48 | 33.59 | 3,259,395 | -0.32(-0.96%) |
Apr 29, 2009 | 33.01 | 34.16 | 32.96 | 33.91 | 4,693,960 | +1.47(+4.53%) |
Apr 28, 2009 | 32.43 | 33.21 | 32.10 | 32.44 | 3,905,942 | -0.84(-2.51%) |
Apr 27, 2009 | 33.08 | 34.13 | 33.02 | 33.28 | 3,832,076 | -0.78(-2.29%) |
Apr 24, 2009 | 33.58 | 34.78 | 33.00 | 34.06 | 7,811,045 | +0.71(+2.14%) |
Apr 23, 2009 | 32.33 | 33.63 | 32.05 | 33.35 | 5,724,452 | +1.22(+3.79%) |
Apr 22, 2009 | 32.04 | 34.13 | 31.81 | 32.13 | 6,698,070 | -0.78(-2.37%) |
Apr 21, 2009 | 29.76 | 33.05 | 29.39 | 32.91 | 6,980,462 | +2.23(+7.28%) |
Apr 20, 2009 | 33.60 | 33.60 | 30.67 | 30.67 | 3,570,812 | -4.11(-11.81%) |
Apr 17, 2009 | 34.45 | 35.38 | 33.57 | 34.78 | 5,490,406 | +0.64(+1.88%) |
Apr 16, 2009 | 34.53 | 34.71 | 33.18 | 34.14 | 3,564,910 | +0.07(+0.21%) |
Apr 15, 2009 | 32.13 | 34.22 | 31.69 | 34.07 | 2,604,177 | +1.48(+4.54%) |
Apr 14, 2009 | 34.65 | 35.07 | 32.50 | 32.59 | 3,506,430 | -2.62(-7.43%) |
Apr 13, 2009 | 32.97 | 35.47 | 32.64 | 35.20 | 3,739,400 | +1.74(+5.19%) |
Apr 09, 2009 | 31.31 | 33.65 | 31.22 | 33.47 | 4,307,301 | +4.56(+15.79%) |
Apr 08, 2009 | 29.15 | 29.23 | 28.28 | 28.90 | 2,043,021 | -0.02(-0.06%) |
Apr 07, 2009 | 28.76 | 29.62 | 28.76 | 28.92 | 2,151,130 | -0.80(-2.70%) |
Apr 06, 2009 | 29.76 | 30.04 | 29.34 | 29.72 | 2,570,066 | -1.04(-3.38%) |
Apr 03, 2009 | 29.24 | 30.76 | 29.08 | 30.76 | 3,127,907 | +1.29(+4.38%) |
Apr 02, 2009 | 30.21 | 30.53 | 29.04 | 29.47 | 3,301,911 | +0.74(+2.57%) |
Apr 01, 2009 | 27.24 | 28.92 | 27.18 | 28.73 | 2,298,631 | +0.80(+2.88%) |
Mar 31, 2009 | 27.12 | 28.42 | 26.86 | 27.93 | 2,211,375 | +1.44(+5.43%) |
Mar 30, 2009 | 27.48 | 27.75 | 26.29 | 26.49 | 2,258,236 | -3.37(-11.29%) |
Mar 26, 2009 | 30.04 | 30.19 | 28.92 | 29.86 | 5,515,306 | +0.22(+0.74%) |
Mar 25, 2009 | 29.38 | 30.15 | 27.57 | 29.64 | 6,682,534 | +1.04(+3.63%) |
Mar 24, 2009 | 29.34 | 30.62 | 28.42 | 28.60 | 4,553,239 | -1.71(-5.63%) |
Mar 23, 2009 | 28.35 | 30.40 | 28.32 | 30.31 | 4,253,452 | +4.43(+17.10%) |
Mar 20, 2009 | 27.06 | 27.25 | 25.69 | 25.88 | 3,048,855 | -1.45(-5.32%) |
Mar 19, 2009 | 30.32 | 30.49 | 26.93 | 27.34 | 5,328,144 | -2.01(-6.86%) |
Mar 18, 2009 | 26.56 | 29.46 | 26.38 | 29.35 | 5,529,207 | +2.50(+9.32%) |
Mar 17, 2009 | 25.33 | 26.88 | 24.82 | 26.85 | 2,345,133 | +1.49(+5.89%) |
Mar 16, 2009 | 26.40 | 27.20 | 25.26 | 25.35 | 2,943,992 | -0.29(-1.14%) |
Mar 13, 2009 | 26.24 | 26.46 | 24.78 | 25.65 | 0 | -0.03(-0.13%) |
Mar 12, 2009 | 23.19 | 25.89 | 22.87 | 25.68 | 2,173,039 | +2.41(+10.37%) |
Mar 11, 2009 | 23.26 | 24.10 | 22.68 | 23.27 | 3,566,937 | +0.75(+3.32%) |
Mar 10, 2009 | 20.43 | 22.63 | 20.42 | 22.52 | 2,892,967 | +2.97(+15.21%) |
Mar 09, 2009 | 18.93 | 20.21 | 18.67 | 19.55 | 3,113,986 | +0.45(+2.34%) |
Mar 06, 2009 | 19.83 | 20.42 | 18.39 | 19.10 | 0 | -0.56(-2.85%) |
Mar 05, 2009 | 21.03 | 21.16 | 19.57 | 19.66 | 2,307,771 | -1.98(-9.16%) |
Mar 04, 2009 | 22.85 | 22.85 | 21.17 | 21.64 | 2,717,792 | -0.85(-3.79%) |