Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.58 | 41.23 | 37.47 | 40.95 | 2,369,284 | +3.26(+8.65%) |
May 28, 2009 | 37.48 | 37.80 | 36.78 | 37.69 | 881,968 | +0.11(+0.29%) |
May 27, 2009 | 37.95 | 38.49 | 37.35 | 37.58 | 1,067,637 | -0.16(-0.42%) |
May 26, 2009 | 36.50 | 37.75 | 36.35 | 37.74 | 1,242,385 | +0.70(+1.89%) |
May 22, 2009 | 36.79 | 37.37 | 36.20 | 37.04 | 898,301 | +0.69(+1.90%) |
May 21, 2009 | 37.50 | 37.87 | 35.90 | 36.35 | 1,073,008 | -1.41(-3.73%) |
May 20, 2009 | 37.50 | 38.49 | 37.06 | 37.76 | 2,354,267 | +0.80(+2.16%) |
May 19, 2009 | 37.36 | 37.50 | 36.56 | 36.96 | 1,322,925 | -0.12(-0.32%) |
May 18, 2009 | 37.35 | 37.69 | 36.65 | 37.08 | 1,917,270 | +0.06(+0.16%) |
May 15, 2009 | 37.13 | 37.73 | 36.67 | 37.02 | 1,225,971 | +0.15(+0.41%) |
May 14, 2009 | 36.73 | 37.32 | 36.31 | 36.87 | 1,560,967 | +0.18(+0.49%) |
May 13, 2009 | 37.11 | 37.47 | 36.29 | 36.69 | 2,410,766 | -0.78(-2.08%) |
May 12, 2009 | 39.84 | 43.51 | 37.43 | 37.47 | 10,209,033 | +4.66(+14.20%) |
May 11, 2009 | 33.70 | 33.79 | 32.32 | 32.81 | 1,085,566 | -0.21(-0.64%) |
May 08, 2009 | 33.47 | 34.10 | 32.38 | 33.02 | 756,269 | +0.02(+0.06%) |
May 07, 2009 | 34.49 | 34.90 | 32.70 | 33.00 | 1,399,709 | -0.84(-2.48%) |
May 06, 2009 | 33.55 | 34.20 | 33.21 | 33.84 | 1,650,828 | +0.94(+2.86%) |
May 05, 2009 | 33.04 | 33.27 | 32.17 | 32.90 | 1,818,316 | -0.53(-1.59%) |
May 04, 2009 | 33.17 | 33.67 | 31.49 | 33.43 | 2,995,344 | +2.50(+8.08%) |
May 01, 2009 | 30.80 | 31.18 | 30.51 | 30.93 | 719,426 | +0.01(+0.03%) |
Apr 30, 2009 | 31.11 | 31.44 | 30.60 | 30.92 | 1,224,113 | +0.26(+0.85%) |
Apr 29, 2009 | 29.78 | 31.05 | 29.52 | 30.66 | 1,418,255 | +1.15(+3.90%) |
Apr 28, 2009 | 30.00 | 30.11 | 28.85 | 29.51 | 862,469 | -1.25(-4.06%) |
Apr 27, 2009 | 30.73 | 31.10 | 29.82 | 30.76 | 867,833 | -0.98(-3.09%) |
Apr 24, 2009 | 31.10 | 32.00 | 30.94 | 31.74 | 1,777,528 | +0.94(+3.05%) |
Apr 23, 2009 | 31.00 | 31.06 | 30.25 | 30.80 | 1,740,307 | +0.22(+0.72%) |
Apr 22, 2009 | 30.49 | 31.77 | 30.16 | 30.58 | 1,060,601 | -0.11(-0.36%) |
Apr 21, 2009 | 30.00 | 30.97 | 29.71 | 30.69 | 654,092 | +0.56(+1.86%) |
Apr 20, 2009 | 29.70 | 31.79 | 29.30 | 30.13 | 1,848,515 | +0.18(+0.60%) |
Apr 17, 2009 | 29.27 | 30.03 | 28.70 | 29.95 | 517,013 | +0.93(+3.20%) |
Apr 16, 2009 | 29.07 | 29.42 | 27.83 | 29.02 | 1,060,444 | +0.02(+0.07%) |
Apr 15, 2009 | 28.11 | 29.10 | 28.11 | 29.00 | 956,162 | +0.95(+3.39%) |
Apr 14, 2009 | 30.00 | 30.06 | 27.79 | 28.05 | 968,026 | -1.91(-6.38%) |
Apr 13, 2009 | 28.57 | 30.10 | 28.57 | 29.96 | 911,494 | +1.10(+3.81%) |
Apr 09, 2009 | 28.40 | 29.02 | 28.01 | 28.86 | 437,827 | +1.47(+5.37%) |
Apr 08, 2009 | 28.29 | 28.53 | 27.13 | 27.39 | 713,508 | -0.22(-0.80%) |
Apr 07, 2009 | 27.81 | 28.41 | 27.50 | 27.61 | 566,305 | -1.15(-4.00%) |
Apr 06, 2009 | 28.50 | 28.89 | 28.14 | 28.76 | 271,313 | -0.15(-0.52%) |
Apr 03, 2009 | 28.37 | 28.92 | 27.98 | 28.91 | 498,414 | +0.39(+1.37%) |
Apr 02, 2009 | 27.74 | 29.66 | 27.73 | 28.52 | 4,239,756 | +1.42(+5.24%) |
Apr 01, 2009 | 27.26 | 27.52 | 26.40 | 27.10 | 647,761 | -0.30(-1.09%) |
Mar 31, 2009 | 27.18 | 28.42 | 26.43 | 27.40 | 6,683,889 | +0.63(+2.35%) |
Mar 30, 2009 | 27.99 | 27.99 | 25.91 | 26.77 | 3,092,348 | -2.74(-9.28%) |
Mar 26, 2009 | 28.50 | 30.86 | 28.50 | 29.51 | 2,833,258 | +1.15(+4.06%) |
Mar 25, 2009 | 28.10 | 28.96 | 27.66 | 28.36 | 1,026,124 | -0.37(-1.29%) |
Mar 24, 2009 | 27.75 | 29.37 | 27.75 | 28.73 | 1,126,536 | +0.63(+2.24%) |
Mar 23, 2009 | 27.86 | 28.28 | 26.88 | 28.10 | 1,266,636 | +1.53(+5.76%) |
Mar 20, 2009 | 26.98 | 27.24 | 26.30 | 26.57 | 523,722 | -0.49(-1.81%) |
Mar 19, 2009 | 27.75 | 27.75 | 26.76 | 27.06 | 499,416 | -0.52(-1.89%) |
Mar 18, 2009 | 26.68 | 27.62 | 26.42 | 27.58 | 1,332,347 | +0.93(+3.49%) |
Mar 17, 2009 | 25.96 | 26.95 | 25.55 | 26.65 | 505,970 | +0.65(+2.50%) |
Mar 16, 2009 | 28.30 | 28.39 | 25.79 | 26.00 | 1,440,174 | -2.21(-7.83%) |
Mar 13, 2009 | 24.99 | 28.69 | 24.74 | 28.21 | 2,773,584 | +3.53(+14.30%) |
Mar 12, 2009 | 22.03 | 25.10 | 21.59 | 24.68 | 1,048,511 | +2.50(+11.27%) |
Mar 11, 2009 | 22.22 | 22.50 | 21.69 | 22.18 | 553,567 | +0.01(+0.05%) |
Mar 10, 2009 | 21.07 | 22.20 | 20.78 | 22.17 | 483,206 | +1.43(+6.89%) |
Mar 09, 2009 | 20.25 | 21.12 | 19.94 | 20.74 | 611,522 | +0.43(+2.12%) |
Mar 06, 2009 | 20.55 | 20.55 | 19.98 | 20.31 | 529,564 | -0.14(-0.68%) |
Mar 05, 2009 | 20.64 | 20.75 | 19.97 | 20.45 | 545,843 | -0.86(-4.04%) |
Mar 04, 2009 | 19.70 | 21.87 | 19.55 | 21.31 | 1,017,619 | +2.19(+11.45%) |