Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.68 | 32.22 | 31.26 | 31.31 | 4,685,230 | -0.50(-1.57%) |
May 28, 2009 | 31.67 | 31.91 | 31.33 | 31.80 | 1,610,405 | +0.29(+0.93%) |
May 27, 2009 | 31.87 | 32.01 | 31.46 | 31.51 | 2,410,890 | -0.45(-1.40%) |
May 26, 2009 | 30.96 | 31.96 | 30.82 | 31.96 | 2,995,356 | +0.96(+3.10%) |
May 22, 2009 | 30.97 | 31.21 | 30.72 | 31.00 | 1,189,530 | +0.06(+0.21%) |
May 21, 2009 | 30.69 | 31.15 | 30.43 | 30.94 | 1,887,072 | -0.01(-0.05%) |
May 20, 2009 | 31.07 | 31.23 | 30.65 | 30.95 | 3,361,995 | +0.03(+0.09%) |
May 19, 2009 | 30.82 | 31.31 | 30.51 | 30.92 | 2,566,402 | +0.14(+0.46%) |
May 18, 2009 | 30.08 | 30.78 | 29.93 | 30.78 | 3,037,088 | +0.92(+3.07%) |
May 15, 2009 | 29.89 | 30.22 | 29.76 | 29.86 | 1,914,936 | -0.04(-0.14%) |
May 14, 2009 | 29.68 | 30.26 | 29.61 | 29.90 | 1,988,507 | +0.31(+1.06%) |
May 13, 2009 | 29.87 | 30.11 | 29.56 | 29.59 | 2,048,959 | -0.47(-1.56%) |
May 12, 2009 | 29.97 | 30.30 | 29.55 | 30.06 | 1,796,377 | +0.18(+0.60%) |
May 11, 2009 | 29.58 | 30.13 | 29.50 | 29.88 | 1,825,178 | -0.01(-0.02%) |
May 08, 2009 | 29.81 | 30.32 | 29.69 | 29.89 | 2,266,604 | +0.31(+1.06%) |
May 07, 2009 | 30.07 | 30.07 | 29.43 | 29.58 | 1,865,263 | -0.33(-1.09%) |
May 06, 2009 | 30.10 | 30.37 | 29.12 | 29.90 | 2,395,181 | -0.11(-0.36%) |
May 05, 2009 | 29.11 | 30.88 | 28.84 | 30.01 | 6,898,294 | +2.61(+9.53%) |
May 04, 2009 | 27.33 | 27.64 | 27.31 | 27.40 | 2,521,658 | -0.38(-1.38%) |
May 01, 2009 | 27.27 | 27.78 | 27.00 | 27.78 | 1,781,009 | +0.56(+2.07%) |
Apr 30, 2009 | 26.35 | 27.59 | 26.28 | 27.22 | 3,070,251 | +1.08(+4.14%) |
Apr 29, 2009 | 26.17 | 26.30 | 25.90 | 26.14 | 2,628,524 | +0.20(+0.77%) |
Apr 28, 2009 | 25.88 | 26.24 | 25.78 | 25.94 | 2,117,283 | -0.20(-0.76%) |
Apr 27, 2009 | 26.17 | 26.44 | 25.98 | 26.14 | 1,738,189 | -0.24(-0.92%) |
Apr 24, 2009 | 25.94 | 26.47 | 25.84 | 26.38 | 1,661,814 | +0.44(+1.70%) |
Apr 23, 2009 | 26.14 | 26.32 | 25.56 | 25.94 | 1,836,434 | -0.23(-0.87%) |
Apr 22, 2009 | 26.35 | 26.49 | 25.90 | 26.17 | 1,743,697 | -0.26(-1.00%) |
Apr 21, 2009 | 26.08 | 26.74 | 25.94 | 26.43 | 1,321,625 | +0.06(+0.24%) |
Apr 20, 2009 | 27.08 | 27.51 | 26.35 | 26.37 | 1,892,323 | -0.95(-3.47%) |
Apr 17, 2009 | 26.42 | 27.82 | 26.42 | 27.31 | 4,487,901 | +0.90(+3.42%) |
Apr 16, 2009 | 25.54 | 26.54 | 25.54 | 26.41 | 2,799,155 | +0.93(+3.66%) |
Apr 15, 2009 | 24.77 | 25.81 | 24.72 | 25.48 | 3,057,412 | +0.42(+1.68%) |
Apr 14, 2009 | 24.71 | 25.36 | 24.47 | 25.06 | 3,605,759 | +0.23(+0.95%) |
Apr 13, 2009 | 24.82 | 25.14 | 24.39 | 24.82 | 1,591,461 | -0.42(-1.66%) |
Apr 09, 2009 | 24.89 | 25.35 | 24.59 | 25.24 | 2,520,676 | +0.68(+2.78%) |
Apr 08, 2009 | 24.97 | 25.01 | 24.32 | 24.56 | 1,783,128 | -0.38(-1.51%) |
Apr 07, 2009 | 24.99 | 25.44 | 24.79 | 24.94 | 1,300,378 | -0.23(-0.93%) |
Apr 06, 2009 | 25.67 | 25.70 | 25.04 | 25.17 | 1,897,603 | -0.61(-2.37%) |
Apr 03, 2009 | 25.71 | 26.13 | 25.60 | 25.78 | 1,981,192 | +0.12(+0.47%) |
Apr 02, 2009 | 24.99 | 26.06 | 24.77 | 25.66 | 2,418,013 | +0.97(+3.92%) |
Apr 01, 2009 | 24.23 | 24.82 | 23.78 | 24.69 | 2,401,237 | +0.30(+1.23%) |
Mar 31, 2009 | 24.42 | 24.82 | 24.27 | 24.40 | 1,971,293 | +0.02(+0.09%) |
Mar 30, 2009 | 24.77 | 24.90 | 23.88 | 24.37 | 1,786,653 | -0.86(-3.41%) |
Mar 26, 2009 | 25.10 | 25.32 | 24.61 | 25.24 | 2,217,026 | +0.24(+0.97%) |
Mar 25, 2009 | 25.35 | 25.36 | 24.49 | 24.99 | 2,120,323 | -0.04(-0.17%) |
Mar 24, 2009 | 24.64 | 25.26 | 24.49 | 25.04 | 3,114,762 | +0.15(+0.60%) |
Mar 23, 2009 | 24.41 | 24.89 | 24.38 | 24.89 | 3,990,044 | +1.35(+5.71%) |
Mar 20, 2009 | 23.48 | 23.84 | 23.02 | 23.54 | 2,970,957 | +0.17(+0.73%) |
Mar 19, 2009 | 23.71 | 23.74 | 23.34 | 23.37 | 3,196,994 | -0.21(-0.91%) |
Mar 18, 2009 | 22.52 | 24.00 | 22.32 | 23.58 | 5,793,290 | +1.17(+5.24%) |
Mar 17, 2009 | 22.32 | 22.55 | 21.89 | 22.41 | 3,207,841 | +0.04(+0.16%) |
Mar 16, 2009 | 22.72 | 22.98 | 22.22 | 22.37 | 3,763,147 | -0.17(-0.76%) |
Mar 13, 2009 | 22.87 | 23.23 | 22.15 | 22.55 | 0 | -0.30(-1.31%) |
Mar 12, 2009 | 23.39 | 23.62 | 22.74 | 22.84 | 4,038,400 | -0.58(-2.46%) |
Mar 11, 2009 | 23.16 | 23.63 | 22.92 | 23.42 | 5,459,599 | +0.08(+0.34%) |
Mar 10, 2009 | 23.50 | 23.89 | 23.26 | 23.34 | 3,400,653 | -0.11(-0.46%) |
Mar 09, 2009 | 24.13 | 24.25 | 23.31 | 23.45 | 2,102,436 | -0.82(-3.37%) |
Mar 06, 2009 | 24.44 | 24.66 | 23.74 | 24.27 | 0 | +0.35(+1.46%) |
Mar 05, 2009 | 24.44 | 24.75 | 23.52 | 23.92 | 4,814,842 | -1.02(-4.11%) |
Mar 04, 2009 | 25.71 | 25.74 | 24.83 | 24.94 | 3,292,214 | -0.20(-0.79%) |