Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 30.71 | 31.43 | 30.71 | 31.43 | 933,076 | +0.56(+1.81%) |
May 28, 2009 | 30.61 | 31.22 | 30.31 | 30.87 | 1,064,250 | +0.75(+2.49%) |
May 27, 2009 | 30.39 | 30.70 | 29.93 | 30.12 | 367,432 | -0.25(-0.82%) |
May 26, 2009 | 29.58 | 30.37 | 29.19 | 30.37 | 740,305 | +0.63(+2.12%) |
May 22, 2009 | 29.48 | 30.06 | 28.93 | 29.74 | 810,067 | +0.28(+0.95%) |
May 21, 2009 | 29.30 | 30.10 | 29.14 | 29.46 | 832,476 | -0.32(-1.07%) |
May 20, 2009 | 29.31 | 29.99 | 29.19 | 29.78 | 937,534 | +0.58(+1.99%) |
May 19, 2009 | 28.70 | 29.51 | 28.50 | 29.20 | 1,175,058 | +0.47(+1.64%) |
May 18, 2009 | 28.24 | 28.74 | 27.95 | 28.73 | 912,431 | +0.72(+2.57%) |
May 15, 2009 | 28.15 | 28.25 | 27.65 | 28.01 | 992,694 | -0.22(-0.78%) |
May 14, 2009 | 27.65 | 28.40 | 27.51 | 28.23 | 946,256 | +0.64(+2.32%) |
May 13, 2009 | 28.03 | 28.27 | 27.53 | 27.59 | 801,911 | -0.66(-2.34%) |
May 12, 2009 | 28.12 | 28.47 | 27.95 | 28.25 | 994,580 | +0.40(+1.44%) |
May 11, 2009 | 28.00 | 28.20 | 27.75 | 27.85 | 1,026,335 | -0.44(-1.56%) |
May 08, 2009 | 27.55 | 28.39 | 27.55 | 28.29 | 1,619,779 | +0.60(+2.17%) |
May 07, 2009 | 28.33 | 28.33 | 27.68 | 27.69 | 2,598,915 | -0.44(-1.56%) |
May 06, 2009 | 30.48 | 30.48 | 27.67 | 28.13 | 5,207,709 | +0.30(+1.08%) |
May 05, 2009 | 28.16 | 28.24 | 27.48 | 27.83 | 2,183,212 | -0.20(-0.71%) |
May 04, 2009 | 27.62 | 28.18 | 27.61 | 28.03 | 2,122,834 | +0.69(+2.52%) |
May 01, 2009 | 27.60 | 27.60 | 27.06 | 27.34 | 1,192,059 | -0.31(-1.12%) |
Apr 30, 2009 | 27.10 | 29.41 | 26.60 | 27.65 | 2,544,893 | +0.65(+2.41%) |
Apr 29, 2009 | 26.50 | 27.10 | 26.40 | 27.00 | 735,809 | +0.73(+2.78%) |
Apr 28, 2009 | 25.52 | 26.79 | 25.52 | 26.27 | 1,263,573 | +0.66(+2.58%) |
Apr 27, 2009 | 25.55 | 25.84 | 25.30 | 25.61 | 1,139,252 | -0.07(-0.27%) |
Apr 24, 2009 | 24.84 | 25.74 | 23.29 | 25.68 | 1,795,962 | +0.30(+1.18%) |
Apr 23, 2009 | 25.01 | 25.48 | 24.76 | 25.38 | 2,192,189 | +0.37(+1.48%) |
Apr 22, 2009 | 26.25 | 26.25 | 24.58 | 25.01 | 2,713,336 | -1.49(-5.62%) |
Apr 21, 2009 | 26.00 | 26.56 | 24.58 | 26.50 | 3,482,395 | -0.52(-1.92%) |
Apr 20, 2009 | 27.73 | 28.79 | 26.97 | 27.02 | 2,068,856 | -2.57(-8.69%) |
Apr 17, 2009 | 29.16 | 29.59 | 29.05 | 29.59 | 613,780 | +0.37(+1.27%) |
Apr 16, 2009 | 29.00 | 29.31 | 28.74 | 29.22 | 781,471 | +0.26(+0.90%) |
Apr 15, 2009 | 28.61 | 28.99 | 28.48 | 28.96 | 521,756 | +0.27(+0.94%) |
Apr 14, 2009 | 28.81 | 29.28 | 28.56 | 28.69 | 710,102 | -0.18(-0.62%) |
Apr 13, 2009 | 29.16 | 29.39 | 28.83 | 28.87 | 1,066,860 | -0.34(-1.16%) |
Apr 09, 2009 | 29.05 | 29.32 | 28.79 | 29.21 | 734,178 | +0.51(+1.78%) |
Apr 08, 2009 | 28.22 | 28.73 | 28.07 | 28.70 | 964,193 | +0.67(+2.39%) |
Apr 07, 2009 | 28.26 | 28.30 | 27.86 | 28.03 | 1,077,880 | -0.42(-1.48%) |
Apr 06, 2009 | 27.31 | 28.45 | 27.28 | 28.45 | 1,249,815 | +0.95(+3.45%) |
Apr 03, 2009 | 27.61 | 27.81 | 26.91 | 27.50 | 873,541 | -0.22(-0.79%) |
Apr 02, 2009 | 27.64 | 28.13 | 27.47 | 27.72 | 654,261 | +0.46(+1.69%) |
Apr 01, 2009 | 26.88 | 27.51 | 26.63 | 27.26 | 1,020,435 | +0.05(+0.18%) |
Mar 31, 2009 | 27.22 | 27.76 | 27.00 | 27.21 | 922,631 | +0.05(+0.18%) |
Mar 30, 2009 | 27.74 | 27.91 | 26.92 | 27.16 | 974,674 | -1.88(-6.47%) |
Mar 26, 2009 | 29.00 | 29.12 | 28.42 | 29.04 | 973,356 | +0.11(+0.38%) |
Mar 25, 2009 | 28.73 | 29.47 | 28.14 | 28.93 | 726,108 | +0.28(+0.98%) |
Mar 24, 2009 | 28.65 | 29.10 | 28.46 | 28.65 | 1,010,669 | -0.25(-0.87%) |
Mar 23, 2009 | 28.27 | 29.05 | 28.26 | 28.90 | 1,292,888 | +1.49(+5.44%) |
Mar 20, 2009 | 27.63 | 27.92 | 27.13 | 27.41 | 579,642 | -0.39(-1.39%) |
Mar 19, 2009 | 28.11 | 28.28 | 27.38 | 27.80 | 707,214 | -0.10(-0.38%) |
Mar 18, 2009 | 27.18 | 28.42 | 27.05 | 27.90 | 1,241,491 | +0.58(+2.12%) |
Mar 17, 2009 | 27.49 | 27.51 | 26.46 | 27.32 | 1,273,734 | -0.33(-1.19%) |
Mar 16, 2009 | 28.54 | 28.80 | 27.57 | 27.65 | 985,758 | -0.78(-2.74%) |
Mar 13, 2009 | 27.12 | 28.50 | 27.02 | 28.43 | 0 | +1.38(+5.10%) |
Mar 12, 2009 | 25.85 | 27.14 | 25.70 | 27.05 | 1,512,263 | +1.21(+4.68%) |
Mar 11, 2009 | 26.12 | 27.19 | 25.83 | 25.84 | 1,462,805 | -0.05(-0.19%) |
Mar 10, 2009 | 24.67 | 25.97 | 24.55 | 25.89 | 1,344,746 | +1.61(+6.63%) |
Mar 09, 2009 | 24.85 | 24.85 | 24.12 | 24.28 | 1,384,274 | -0.84(-3.34%) |
Mar 06, 2009 | 25.05 | 25.21 | 24.50 | 25.12 | 0 | +0.25(+1.01%) |
Mar 05, 2009 | 25.06 | 25.19 | 24.24 | 24.87 | 1,774,368 | -0.18(-0.72%) |
Mar 04, 2009 | 23.39 | 25.17 | 23.25 | 25.05 | 1,303,088 | +1.69(+7.23%) |