Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 30.95 | 31.37 | 30.61 | 31.37 | 1,190,270 | +0.53(+1.72%) |
May 28, 2009 | 30.92 | 31.35 | 30.37 | 30.83 | 1,320,476 | +0.01(+0.02%) |
May 27, 2009 | 32.05 | 32.33 | 30.79 | 30.83 | 1,516,236 | -1.61(-4.98%) |
May 26, 2009 | 31.24 | 32.58 | 30.80 | 32.44 | 1,721,672 | +1.29(+4.13%) |
May 22, 2009 | 31.19 | 31.37 | 30.82 | 31.15 | 1,137,798 | +0.12(+0.39%) |
May 21, 2009 | 30.84 | 31.29 | 30.56 | 31.03 | 1,188,501 | -0.07(-0.23%) |
May 20, 2009 | 32.76 | 33.05 | 30.99 | 31.10 | 1,448,962 | -0.94(-2.94%) |
May 19, 2009 | 32.92 | 33.17 | 32.04 | 32.04 | 1,419,321 | -1.16(-3.49%) |
May 18, 2009 | 31.22 | 33.35 | 31.22 | 33.20 | 2,392,666 | +2.40(+7.78%) |
May 15, 2009 | 31.64 | 31.72 | 30.46 | 30.81 | 2,210,916 | -0.95(-2.99%) |
May 14, 2009 | 31.44 | 32.01 | 30.92 | 31.76 | 1,813,701 | +0.38(+1.20%) |
May 13, 2009 | 32.38 | 32.45 | 31.32 | 31.38 | 2,453,733 | -1.38(-4.22%) |
May 12, 2009 | 33.28 | 33.58 | 31.95 | 32.76 | 1,882,722 | -0.29(-0.87%) |
May 11, 2009 | 33.40 | 34.34 | 32.56 | 33.05 | 2,651,436 | -1.03(-3.03%) |
May 08, 2009 | 32.49 | 34.08 | 32.28 | 34.08 | 2,503,516 | +2.00(+6.23%) |
May 07, 2009 | 33.20 | 33.81 | 31.95 | 32.08 | 2,777,272 | -0.72(-2.19%) |
May 06, 2009 | 32.07 | 32.99 | 31.63 | 32.80 | 2,485,033 | +1.16(+3.67%) |
May 05, 2009 | 32.45 | 32.53 | 31.17 | 31.64 | 1,728,823 | -0.89(-2.74%) |
May 04, 2009 | 31.48 | 32.55 | 31.47 | 32.53 | 2,095,983 | +2.54(+8.46%) |
May 01, 2009 | 30.19 | 30.40 | 29.42 | 29.99 | 1,339,159 | -0.18(-0.59%) |
Apr 30, 2009 | 31.40 | 31.40 | 30.08 | 30.17 | 1,408,496 | -0.93(-2.99%) |
Apr 29, 2009 | 30.86 | 31.31 | 30.20 | 31.10 | 1,564,463 | +0.97(+3.21%) |
Apr 28, 2009 | 29.30 | 30.74 | 28.90 | 30.14 | 1,526,714 | +0.46(+1.55%) |
Apr 27, 2009 | 29.57 | 30.27 | 29.40 | 29.67 | 1,775,626 | -0.28(-0.94%) |
Apr 24, 2009 | 29.35 | 30.44 | 28.68 | 29.96 | 1,776,020 | +0.78(+2.66%) |
Apr 23, 2009 | 28.84 | 29.32 | 27.98 | 29.18 | 2,345,798 | -0.56(-1.87%) |
Apr 22, 2009 | 30.76 | 31.12 | 28.41 | 29.74 | 3,484,511 | -1.49(-4.76%) |
Apr 21, 2009 | 29.81 | 31.37 | 29.40 | 31.22 | 2,112,430 | +1.07(+3.55%) |
Apr 20, 2009 | 31.62 | 31.62 | 30.12 | 30.15 | 2,002,301 | -2.04(-6.35%) |
Apr 17, 2009 | 31.21 | 32.84 | 30.96 | 32.20 | 1,914,017 | +0.86(+2.76%) |
Apr 16, 2009 | 30.98 | 31.76 | 30.39 | 31.33 | 1,354,859 | +0.44(+1.43%) |
Apr 15, 2009 | 30.14 | 31.00 | 29.52 | 30.89 | 1,145,342 | +0.74(+2.47%) |
Apr 14, 2009 | 31.40 | 31.69 | 30.14 | 30.15 | 1,700,469 | -1.86(-5.82%) |
Apr 13, 2009 | 31.02 | 32.12 | 30.34 | 32.01 | 1,433,680 | +0.67(+2.15%) |
Apr 09, 2009 | 30.25 | 31.36 | 29.77 | 31.34 | 1,880,941 | +1.90(+6.47%) |
Apr 08, 2009 | 29.58 | 29.58 | 28.90 | 29.44 | 1,561,893 | -0.04(-0.13%) |
Apr 07, 2009 | 29.98 | 30.24 | 29.15 | 29.48 | 3,329,362 | -1.79(-5.72%) |
Apr 06, 2009 | 30.76 | 31.40 | 30.21 | 31.26 | 1,327,760 | +0.15(+0.49%) |
Apr 03, 2009 | 29.55 | 31.13 | 29.55 | 31.11 | 1,694,770 | +0.51(+1.65%) |
Apr 02, 2009 | 31.46 | 31.66 | 30.40 | 30.60 | 2,147,198 | -0.40(-1.30%) |
Apr 01, 2009 | 29.56 | 31.10 | 29.21 | 31.01 | 1,166,568 | +0.93(+3.09%) |
Mar 31, 2009 | 29.73 | 30.44 | 29.15 | 30.08 | 1,326,070 | +1.00(+3.44%) |
Mar 30, 2009 | 29.48 | 29.93 | 29.03 | 29.08 | 1,170,643 | -2.11(-6.76%) |
Mar 26, 2009 | 30.36 | 31.19 | 29.53 | 31.19 | 1,837,512 | +1.13(+3.75%) |
Mar 25, 2009 | 29.55 | 30.51 | 28.41 | 30.06 | 1,247,932 | +0.85(+2.90%) |
Mar 24, 2009 | 30.80 | 31.33 | 29.21 | 29.21 | 1,625,208 | -2.49(-7.84%) |
Mar 23, 2009 | 29.84 | 31.70 | 29.80 | 31.70 | 1,844,265 | +2.92(+10.13%) |
Mar 20, 2009 | 29.52 | 29.62 | 28.64 | 28.78 | 1,892,903 | -0.63(-2.16%) |
Mar 19, 2009 | 30.46 | 30.63 | 29.01 | 29.42 | 3,267,861 | -0.83(-2.75%) |
Mar 18, 2009 | 27.29 | 30.28 | 27.21 | 30.25 | 2,747,315 | +2.38(+8.55%) |
Mar 17, 2009 | 26.39 | 27.99 | 26.05 | 27.87 | 1,393,005 | +1.38(+5.20%) |
Mar 16, 2009 | 27.71 | 27.83 | 26.30 | 26.49 | 1,206,470 | -0.49(-1.83%) |
Mar 13, 2009 | 27.68 | 27.92 | 26.63 | 26.98 | 0 | -0.49(-1.80%) |
Mar 12, 2009 | 25.50 | 27.73 | 24.91 | 27.48 | 1,729,659 | +1.90(+7.41%) |
Mar 11, 2009 | 25.25 | 26.13 | 25.00 | 25.58 | 2,010,697 | -0.69(-2.63%) |
Mar 10, 2009 | 24.25 | 26.35 | 23.64 | 26.27 | 1,996,478 | +2.64(+11.17%) |
Mar 09, 2009 | 23.31 | 24.25 | 23.14 | 23.63 | 1,404,446 | +0.17(+0.74%) |
Mar 06, 2009 | 23.98 | 24.35 | 22.68 | 23.46 | 0 | -0.37(-1.56%) |
Mar 05, 2009 | 25.13 | 25.13 | 23.68 | 23.83 | 2,109,237 | -1.44(-5.68%) |
Mar 04, 2009 | 26.35 | 26.47 | 24.41 | 25.27 | 1,905,309 | -1.17(-4.44%) |