Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 28.81 | 29.82 | 28.18 | 29.77 | 2,457,838 | +0.99(+3.44%) |
May 28, 2009 | 29.21 | 29.35 | 28.57 | 28.78 | 1,150,023 | -0.38(-1.30%) |
May 27, 2009 | 29.59 | 29.93 | 29.05 | 29.16 | 2,532,524 | -0.46(-1.55%) |
May 26, 2009 | 28.51 | 29.81 | 28.15 | 29.62 | 1,514,201 | +0.57(+1.96%) |
May 22, 2009 | 28.87 | 29.14 | 28.61 | 29.05 | 1,156,060 | +0.20(+0.69%) |
May 21, 2009 | 29.36 | 29.44 | 28.56 | 28.85 | 1,912,424 | -0.62(-2.10%) |
May 20, 2009 | 29.44 | 29.55 | 29.03 | 29.47 | 2,285,132 | +0.13(+0.44%) |
May 19, 2009 | 29.00 | 29.47 | 28.70 | 29.34 | 1,227,681 | +0.24(+0.82%) |
May 18, 2009 | 28.60 | 29.14 | 28.07 | 29.10 | 1,518,685 | +0.56(+1.96%) |
May 15, 2009 | 28.73 | 28.96 | 28.12 | 28.54 | 1,203,432 | -0.42(-1.45%) |
May 14, 2009 | 29.09 | 29.80 | 28.55 | 28.96 | 1,875,820 | -0.02(-0.07%) |
May 13, 2009 | 29.74 | 30.12 | 28.73 | 28.98 | 1,592,862 | -0.95(-3.17%) |
May 12, 2009 | 31.00 | 31.05 | 29.71 | 29.93 | 1,398,120 | -0.75(-2.44%) |
May 11, 2009 | 30.02 | 30.95 | 29.63 | 30.68 | 2,069,046 | +0.23(+0.76%) |
May 08, 2009 | 28.89 | 30.65 | 28.89 | 30.45 | 2,303,980 | +1.36(+4.68%) |
May 07, 2009 | 28.71 | 29.26 | 28.57 | 29.09 | 2,064,511 | +0.30(+1.04%) |
May 06, 2009 | 30.22 | 30.32 | 28.67 | 28.79 | 2,013,457 | -1.41(-4.67%) |
May 05, 2009 | 30.60 | 30.60 | 29.63 | 30.20 | 1,430,282 | -0.31(-1.02%) |
May 04, 2009 | 30.50 | 31.00 | 29.78 | 30.51 | 1,563,599 | +0.25(+0.83%) |
May 01, 2009 | 30.83 | 30.86 | 29.85 | 30.26 | 1,689,627 | -0.56(-1.82%) |
Apr 30, 2009 | 32.46 | 32.80 | 30.45 | 30.82 | 3,175,929 | -1.28(-3.99%) |
Apr 29, 2009 | 32.26 | 32.35 | 31.26 | 32.10 | 2,572,629 | +0.22(+0.69%) |
Apr 28, 2009 | 28.85 | 32.20 | 28.58 | 31.88 | 6,068,236 | +2.86(+9.86%) |
Apr 27, 2009 | 27.30 | 29.39 | 27.30 | 29.02 | 3,711,289 | +1.98(+7.32%) |
Apr 24, 2009 | 26.92 | 27.30 | 26.38 | 27.04 | 2,375,380 | +0.42(+1.58%) |
Apr 23, 2009 | 26.00 | 26.73 | 25.94 | 26.62 | 2,331,989 | -0.21(-0.78%) |
Apr 22, 2009 | 26.61 | 27.65 | 26.51 | 26.83 | 1,996,793 | -0.19(-0.70%) |
Apr 21, 2009 | 27.65 | 27.98 | 26.41 | 27.02 | 2,047,952 | -0.59(-2.14%) |
Apr 20, 2009 | 27.43 | 28.22 | 27.43 | 27.61 | 2,309,001 | -0.42(-1.50%) |
Apr 17, 2009 | 27.93 | 28.43 | 27.27 | 28.03 | 2,336,271 | +0.20(+0.72%) |
Apr 16, 2009 | 27.37 | 28.37 | 27.11 | 27.83 | 2,328,968 | +0.77(+2.85%) |
Apr 15, 2009 | 27.19 | 27.43 | 26.56 | 27.06 | 2,081,979 | -0.39(-1.42%) |
Apr 14, 2009 | 27.31 | 28.92 | 27.02 | 27.45 | 3,738,748 | +0.14(+0.51%) |
Apr 13, 2009 | 26.50 | 27.36 | 26.42 | 27.31 | 1,579,984 | +0.44(+1.64%) |
Apr 09, 2009 | 26.90 | 27.17 | 26.43 | 26.87 | 1,718,024 | +0.31(+1.17%) |
Apr 08, 2009 | 26.69 | 26.75 | 26.14 | 26.56 | 1,758,069 | +0.33(+1.26%) |
Apr 07, 2009 | 26.77 | 26.81 | 26.03 | 26.23 | 1,417,775 | -0.82(-3.03%) |
Apr 06, 2009 | 26.92 | 27.24 | 26.42 | 27.05 | 2,014,020 | -0.28(-1.02%) |
Apr 03, 2009 | 28.75 | 28.75 | 26.91 | 27.33 | 1,968,447 | -1.01(-3.56%) |
Apr 02, 2009 | 28.48 | 28.83 | 28.17 | 28.34 | 1,905,034 | -0.14(-0.49%) |
Apr 01, 2009 | 28.46 | 28.52 | 27.81 | 28.48 | 1,787,511 | -0.25(-0.87%) |
Mar 31, 2009 | 28.89 | 29.33 | 28.36 | 28.73 | 1,917,761 | +0.06(+0.21%) |
Mar 30, 2009 | 29.02 | 29.41 | 28.22 | 28.67 | 2,371,670 | -1.51(-5.00%) |
Mar 26, 2009 | 29.68 | 30.19 | 29.11 | 30.18 | 2,808,373 | +1.01(+3.46%) |
Mar 25, 2009 | 29.54 | 30.02 | 28.37 | 29.17 | 1,509,818 | -0.01(-0.03%) |
Mar 24, 2009 | 29.56 | 30.22 | 29.18 | 29.18 | 1,280,391 | -0.94(-3.12%) |
Mar 23, 2009 | 29.27 | 30.29 | 29.04 | 30.12 | 1,765,668 | +1.33(+4.62%) |
Mar 20, 2009 | 29.32 | 30.14 | 28.69 | 28.79 | 3,884,315 | -0.54(-1.84%) |
Mar 19, 2009 | 29.75 | 30.00 | 28.75 | 29.33 | 2,208,110 | -0.17(-0.58%) |
Mar 18, 2009 | 28.90 | 29.80 | 28.35 | 29.50 | 4,144,782 | +0.74(+2.57%) |
Mar 17, 2009 | 27.64 | 28.90 | 27.42 | 28.76 | 2,790,762 | +1.30(+4.73%) |
Mar 16, 2009 | 28.50 | 29.65 | 27.34 | 27.46 | 3,328,908 | -1.64(-5.64%) |
Mar 13, 2009 | 29.26 | 29.60 | 28.46 | 29.10 | 1,730,856 | -0.16(-0.55%) |
Mar 12, 2009 | 27.07 | 29.53 | 27.00 | 29.26 | 2,003,912 | +2.11(+7.77%) |
Mar 11, 2009 | 28.57 | 29.02 | 27.05 | 27.15 | 2,258,903 | -1.29(-4.54%) |
Mar 10, 2009 | 27.45 | 28.75 | 27.12 | 28.44 | 2,562,657 | +1.48(+5.49%) |
Mar 09, 2009 | 27.55 | 28.25 | 26.89 | 26.96 | 1,942,784 | -0.81(-2.92%) |
Mar 06, 2009 | 28.04 | 28.59 | 27.56 | 27.77 | 2,977,870 | -0.19(-0.68%) |
Mar 05, 2009 | 28.17 | 28.69 | 27.48 | 27.96 | 2,733,314 | -0.07(-0.25%) |
Mar 04, 2009 | 29.14 | 29.39 | 27.44 | 28.03 | 3,649,607 | +0.80(+2.94%) |