Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.01 | 31.34 | 30.54 | 31.08 | 1,308,602 | +0.08(+0.26%) |
May 28, 2009 | 31.01 | 31.47 | 30.47 | 31.00 | 1,240,777 | +0.21(+0.68%) |
May 27, 2009 | 31.55 | 31.82 | 30.77 | 30.79 | 1,227,660 | -0.81(-2.56%) |
May 26, 2009 | 30.03 | 31.77 | 30.03 | 31.60 | 1,494,444 | +1.37(+4.53%) |
May 22, 2009 | 30.36 | 30.54 | 30.05 | 30.23 | 698,562 | -0.14(-0.46%) |
May 21, 2009 | 30.24 | 30.56 | 30.00 | 30.37 | 1,236,176 | -0.30(-0.98%) |
May 20, 2009 | 31.21 | 31.34 | 30.57 | 30.67 | 2,266,795 | -0.38(-1.22%) |
May 19, 2009 | 30.36 | 31.34 | 30.36 | 31.05 | 1,704,999 | +0.78(+2.58%) |
May 18, 2009 | 29.62 | 30.40 | 29.51 | 30.27 | 1,723,822 | +0.59(+1.99%) |
May 15, 2009 | 29.19 | 30.27 | 29.04 | 29.68 | 1,669,587 | +0.51(+1.75%) |
May 14, 2009 | 28.73 | 29.30 | 28.59 | 29.17 | 1,781,698 | +0.32(+1.11%) |
May 13, 2009 | 28.79 | 29.17 | 28.62 | 28.85 | 1,715,245 | -0.42(-1.43%) |
May 12, 2009 | 28.68 | 29.49 | 28.32 | 29.27 | 2,476,216 | +0.66(+2.31%) |
May 11, 2009 | 28.10 | 29.07 | 27.81 | 28.61 | 2,024,188 | -0.27(-0.93%) |
May 08, 2009 | 28.75 | 29.05 | 28.34 | 28.88 | 2,542,616 | +0.30(+1.05%) |
May 07, 2009 | 29.75 | 30.10 | 28.42 | 28.58 | 2,719,230 | -1.02(-3.45%) |
May 06, 2009 | 30.72 | 31.72 | 28.96 | 29.60 | 5,306,205 | -2.58(-8.02%) |
May 05, 2009 | 31.93 | 32.22 | 31.58 | 32.18 | 1,781,784 | +0.32(+1.00%) |
May 04, 2009 | 31.56 | 31.99 | 31.42 | 31.86 | 1,569,323 | +0.69(+2.21%) |
May 01, 2009 | 30.61 | 31.27 | 30.04 | 31.17 | 1,142,320 | +0.59(+1.93%) |
Apr 30, 2009 | 30.64 | 31.24 | 30.35 | 30.58 | 1,725,660 | +0.20(+0.66%) |
Apr 29, 2009 | 29.44 | 30.46 | 29.44 | 30.38 | 2,776,247 | +0.76(+2.57%) |
Apr 28, 2009 | 29.36 | 29.77 | 29.01 | 29.62 | 1,399,707 | +0.16(+0.54%) |
Apr 27, 2009 | 29.50 | 30.07 | 29.31 | 29.46 | 1,764,118 | -0.53(-1.77%) |
Apr 24, 2009 | 29.32 | 30.05 | 28.97 | 29.99 | 1,432,423 | +0.84(+2.88%) |
Apr 23, 2009 | 29.30 | 29.83 | 28.43 | 29.15 | 1,452,492 | +0.08(+0.28%) |
Apr 22, 2009 | 28.86 | 29.85 | 28.50 | 29.07 | 1,844,895 | +0.39(+1.36%) |
Apr 21, 2009 | 27.94 | 28.80 | 27.72 | 28.68 | 1,324,172 | +0.88(+3.17%) |
Apr 20, 2009 | 28.59 | 28.59 | 27.36 | 27.80 | 1,971,355 | -0.98(-3.41%) |
Apr 17, 2009 | 28.23 | 29.43 | 27.70 | 28.78 | 2,900,720 | +0.58(+2.06%) |
Apr 16, 2009 | 29.40 | 29.40 | 27.22 | 28.20 | 5,029,816 | -0.82(-2.83%) |
Apr 15, 2009 | 29.94 | 29.99 | 28.61 | 29.02 | 2,111,071 | -0.89(-2.98%) |
Apr 14, 2009 | 30.19 | 30.25 | 29.79 | 29.91 | 854,861 | -0.49(-1.61%) |
Apr 13, 2009 | 30.92 | 31.01 | 29.85 | 30.40 | 1,143,357 | -0.77(-2.47%) |
Apr 09, 2009 | 31.00 | 31.25 | 30.49 | 31.17 | 1,477,553 | +1.66(+5.63%) |
Apr 08, 2009 | 28.80 | 29.67 | 28.64 | 29.51 | 1,152,446 | +1.13(+3.98%) |
Apr 07, 2009 | 29.71 | 29.71 | 28.12 | 28.38 | 1,948,884 | -1.67(-5.56%) |
Apr 06, 2009 | 30.41 | 30.41 | 29.34 | 30.05 | 1,976,873 | -0.44(-1.44%) |
Apr 03, 2009 | 30.34 | 30.54 | 29.90 | 30.49 | 1,781,452 | +0.25(+0.83%) |
Apr 02, 2009 | 29.90 | 30.79 | 29.61 | 30.24 | 1,380,829 | +0.94(+3.21%) |
Apr 01, 2009 | 28.64 | 29.37 | 28.25 | 29.30 | 1,633,751 | +0.36(+1.24%) |
Mar 31, 2009 | 28.17 | 29.44 | 28.07 | 28.94 | 2,565,760 | +1.06(+3.80%) |
Mar 30, 2009 | 28.38 | 28.48 | 27.38 | 27.88 | 2,266,389 | -1.81(-6.10%) |
Mar 26, 2009 | 28.71 | 29.83 | 28.69 | 29.69 | 2,991,904 | +1.28(+4.51%) |
Mar 25, 2009 | 28.45 | 29.10 | 27.91 | 28.41 | 3,362,184 | +0.15(+0.53%) |
Mar 24, 2009 | 28.02 | 29.32 | 28.00 | 28.26 | 4,388,879 | +0.14(+0.50%) |
Mar 23, 2009 | 27.95 | 28.22 | 27.52 | 28.12 | 5,068,167 | -2.68(-8.70%) |
Mar 20, 2009 | 32.67 | 32.67 | 30.70 | 30.80 | 2,062,887 | -1.78(-5.45%) |
Mar 19, 2009 | 33.18 | 33.21 | 32.39 | 32.58 | 1,291,913 | -0.41(-1.26%) |
Mar 18, 2009 | 32.29 | 33.49 | 32.05 | 32.99 | 1,291,568 | +0.56(+1.73%) |
Mar 17, 2009 | 31.30 | 32.44 | 31.30 | 32.43 | 1,456,374 | +1.10(+3.51%) |
Mar 16, 2009 | 31.82 | 32.14 | 31.30 | 31.33 | 1,999,724 | -0.13(-0.41%) |
Mar 13, 2009 | 32.01 | 32.01 | 31.25 | 31.46 | 0 | -0.35(-1.10%) |
Mar 12, 2009 | 30.54 | 31.86 | 30.26 | 31.81 | 1,476,794 | +1.13(+3.68%) |
Mar 11, 2009 | 30.51 | 30.95 | 30.20 | 30.68 | 1,418,737 | +0.50(+1.66%) |
Mar 10, 2009 | 30.59 | 30.59 | 29.88 | 30.18 | 3,499,117 | +0.09(+0.30%) |
Mar 09, 2009 | 31.11 | 31.39 | 29.96 | 30.09 | 1,622,593 | -1.32(-4.20%) |
Mar 06, 2009 | 32.10 | 32.43 | 30.86 | 31.41 | 0 | -0.44(-1.38%) |
Mar 05, 2009 | 33.22 | 33.80 | 31.60 | 31.85 | 2,215,791 | -2.18(-6.41%) |
Mar 04, 2009 | 33.76 | 34.57 | 33.24 | 34.03 | 1,941,957 | +0.66(+1.98%) |