Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 45.38 | 46.20 | 44.77 | 46.07 | 1,828,347 | +1.19(+2.64%) |
May 28, 2009 | 45.06 | 45.36 | 43.75 | 44.88 | 3,366,324 | +0.36(+0.81%) |
May 27, 2009 | 46.00 | 46.20 | 44.33 | 44.52 | 3,619,402 | -1.87(-4.04%) |
May 26, 2009 | 43.40 | 46.49 | 43.28 | 46.40 | 3,078,837 | +1.84(+4.13%) |
May 22, 2009 | 45.12 | 45.25 | 44.20 | 44.56 | 2,455,489 | +0.65(+1.47%) |
May 21, 2009 | 42.87 | 44.70 | 42.66 | 43.91 | 3,505,436 | +1.17(+2.74%) |
May 20, 2009 | 43.62 | 44.65 | 42.47 | 42.74 | 5,741,248 | +0.95(+2.28%) |
May 19, 2009 | 41.95 | 43.19 | 41.70 | 41.78 | 3,862,101 | +1.48(+3.67%) |
May 18, 2009 | 38.40 | 40.43 | 38.06 | 40.31 | 3,120,847 | +3.50(+9.50%) |
May 15, 2009 | 37.10 | 38.02 | 36.46 | 36.81 | 4,040,013 | +0.30(+0.82%) |
May 14, 2009 | 35.43 | 36.97 | 35.38 | 36.51 | 3,286,942 | +1.38(+3.94%) |
May 13, 2009 | 35.60 | 36.14 | 34.84 | 35.13 | 3,568,750 | -2.79(-7.37%) |
May 12, 2009 | 38.99 | 39.06 | 37.05 | 37.92 | 2,689,859 | -0.52(-1.36%) |
May 11, 2009 | 38.62 | 39.45 | 38.22 | 38.45 | 3,798,593 | -1.31(-3.29%) |
May 08, 2009 | 38.08 | 39.98 | 37.94 | 39.75 | 3,578,430 | +3.82(+10.63%) |
May 07, 2009 | 37.96 | 38.34 | 35.69 | 35.93 | 3,359,318 | -2.24(-5.87%) |
May 06, 2009 | 38.31 | 38.36 | 36.34 | 38.17 | 4,620,626 | +0.80(+2.13%) |
May 05, 2009 | 38.32 | 38.32 | 37.24 | 37.38 | 1,701,136 | -1.51(-3.89%) |
May 04, 2009 | 36.95 | 38.94 | 36.91 | 38.89 | 2,989,922 | +2.68(+7.42%) |
May 01, 2009 | 35.81 | 36.44 | 35.57 | 36.20 | 2,264,539 | +0.48(+1.34%) |
Apr 30, 2009 | 37.53 | 37.88 | 35.52 | 35.73 | 4,596,116 | -1.33(-3.59%) |
Apr 29, 2009 | 36.31 | 37.75 | 36.18 | 37.06 | 5,218,727 | +1.02(+2.82%) |
Apr 28, 2009 | 35.30 | 36.75 | 34.87 | 36.04 | 5,572,211 | -1.76(-4.67%) |
Apr 27, 2009 | 37.65 | 38.92 | 37.38 | 37.80 | 4,664,868 | -0.13(-0.34%) |
Apr 24, 2009 | 36.78 | 38.53 | 36.31 | 37.93 | 5,690,566 | +1.66(+4.58%) |
Apr 23, 2009 | 35.61 | 36.41 | 34.64 | 36.27 | 6,940,210 | +1.66(+4.78%) |
Apr 22, 2009 | 33.32 | 36.28 | 33.21 | 34.62 | 5,500,048 | +0.24(+0.69%) |
Apr 21, 2009 | 31.79 | 34.67 | 31.62 | 34.38 | 3,801,417 | +1.90(+5.85%) |
Apr 20, 2009 | 34.70 | 34.73 | 32.39 | 32.48 | 4,253,735 | -5.38(-14.22%) |
Apr 17, 2009 | 37.04 | 38.52 | 36.55 | 37.86 | 8,914,688 | +2.93(+8.39%) |
Apr 16, 2009 | 35.29 | 36.61 | 34.77 | 34.93 | 5,743,299 | +0.22(+0.63%) |
Apr 15, 2009 | 33.25 | 34.99 | 33.07 | 34.71 | 4,263,371 | +1.22(+3.64%) |
Apr 14, 2009 | 34.45 | 35.61 | 33.39 | 33.49 | 6,179,489 | -1.47(-4.21%) |
Apr 13, 2009 | 34.58 | 35.20 | 32.71 | 34.96 | 3,827,424 | +1.14(+3.39%) |
Apr 09, 2009 | 33.06 | 33.83 | 32.63 | 33.82 | 6,483,409 | +3.30(+10.81%) |
Apr 08, 2009 | 30.72 | 30.91 | 30.00 | 30.52 | 3,164,212 | +0.37(+1.22%) |
Apr 07, 2009 | 30.04 | 30.71 | 29.91 | 30.15 | 4,470,842 | -2.04(-6.33%) |
Apr 06, 2009 | 31.26 | 32.36 | 31.12 | 32.19 | 3,423,723 | -0.91(-2.76%) |
Apr 03, 2009 | 31.34 | 33.10 | 31.17 | 33.10 | 3,942,514 | +0.70(+2.17%) |
Apr 02, 2009 | 31.04 | 32.91 | 30.85 | 32.40 | 8,749,852 | +4.27(+15.17%) |
Apr 01, 2009 | 27.30 | 28.65 | 27.16 | 28.13 | 5,375,012 | +0.43(+1.57%) |
Mar 31, 2009 | 26.79 | 28.25 | 26.49 | 27.70 | 5,152,004 | +2.21(+8.69%) |
Mar 30, 2009 | 26.67 | 26.76 | 25.27 | 25.48 | 3,461,173 | -4.81(-15.88%) |
Mar 26, 2009 | 29.77 | 30.53 | 29.10 | 30.30 | 5,047,197 | +1.19(+4.07%) |
Mar 25, 2009 | 28.88 | 30.13 | 27.74 | 29.11 | 4,933,874 | -0.16(-0.53%) |
Mar 24, 2009 | 28.83 | 30.05 | 28.51 | 29.27 | 6,515,530 | -0.56(-1.87%) |
Mar 23, 2009 | 28.56 | 29.95 | 28.44 | 29.83 | 4,006,540 | +4.27(+16.69%) |
Mar 20, 2009 | 26.55 | 26.78 | 25.46 | 25.56 | 3,765,174 | -0.82(-3.10%) |
Mar 19, 2009 | 28.41 | 28.44 | 26.15 | 26.38 | 7,356,380 | +1.00(+3.95%) |
Mar 18, 2009 | 24.07 | 25.48 | 23.90 | 25.38 | 4,811,735 | +0.46(+1.86%) |
Mar 17, 2009 | 23.25 | 24.92 | 23.05 | 24.91 | 2,907,969 | +1.80(+7.78%) |
Mar 16, 2009 | 23.52 | 24.22 | 23.07 | 23.11 | 3,159,271 | +0.03(+0.15%) |
Mar 13, 2009 | 23.71 | 23.73 | 22.42 | 23.08 | 0 | -1.14(-4.73%) |
Mar 12, 2009 | 22.07 | 24.46 | 21.50 | 24.22 | 4,420,879 | +3.08(+14.57%) |
Mar 11, 2009 | 20.97 | 21.72 | 20.48 | 21.14 | 4,322,053 | +1.54(+7.86%) |
Mar 10, 2009 | 18.99 | 19.71 | 18.75 | 19.60 | 3,914,006 | +3.20(+19.48%) |
Mar 09, 2009 | 16.05 | 16.84 | 16.05 | 16.41 | 3,094,297 | +0.49(+3.08%) |
Mar 06, 2009 | 16.72 | 17.00 | 15.36 | 15.92 | 0 | -0.27(-1.68%) |
Mar 05, 2009 | 16.82 | 16.97 | 16.14 | 16.19 | 3,455,222 | -1.42(-8.09%) |
Mar 04, 2009 | 17.89 | 17.92 | 16.94 | 17.61 | 4,753,698 | +0.68(+4.02%) |