Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.10 | 36.54 | 35.77 | 36.41 | 2,238,079 | +1.01(+2.84%) |
May 28, 2009 | 35.18 | 35.42 | 34.22 | 35.40 | 1,408,125 | +0.80(+2.30%) |
May 27, 2009 | 35.69 | 35.90 | 34.42 | 34.60 | 1,544,729 | -0.85(-2.40%) |
May 26, 2009 | 33.99 | 35.53 | 33.91 | 35.46 | 1,392,039 | +1.36(+3.98%) |
May 22, 2009 | 34.64 | 34.81 | 34.02 | 34.10 | 985,122 | +0.15(+0.43%) |
May 21, 2009 | 33.99 | 34.51 | 33.42 | 33.95 | 1,885,500 | -0.03(-0.10%) |
May 20, 2009 | 34.93 | 35.29 | 33.99 | 33.99 | 2,159,084 | -0.28(-0.83%) |
May 19, 2009 | 34.68 | 34.89 | 34.20 | 34.27 | 1,621,692 | +0.05(+0.14%) |
May 18, 2009 | 32.58 | 34.35 | 32.44 | 34.22 | 1,715,445 | +2.53(+8.00%) |
May 15, 2009 | 32.71 | 33.08 | 31.44 | 31.69 | 1,781,933 | -1.00(-3.06%) |
May 14, 2009 | 31.75 | 32.83 | 31.59 | 32.69 | 1,895,539 | +1.99(+6.48%) |
May 13, 2009 | 31.14 | 31.57 | 30.55 | 30.70 | 1,951,009 | -2.27(-6.90%) |
May 12, 2009 | 33.95 | 34.16 | 32.05 | 32.97 | 2,296,346 | -0.37(-1.12%) |
May 11, 2009 | 33.07 | 33.67 | 33.06 | 33.34 | 4,060,548 | -0.37(-1.11%) |
May 08, 2009 | 32.69 | 34.11 | 32.43 | 33.72 | 2,693,856 | +3.19(+10.46%) |
May 07, 2009 | 31.83 | 32.14 | 30.10 | 30.53 | 3,327,547 | -1.40(-4.38%) |
May 06, 2009 | 31.86 | 32.10 | 31.02 | 31.92 | 3,601,400 | +0.02(+0.05%) |
May 05, 2009 | 31.91 | 32.17 | 31.38 | 31.91 | 2,052,442 | -1.24(-3.75%) |
May 04, 2009 | 31.81 | 33.28 | 31.76 | 33.15 | 2,293,335 | +1.76(+5.61%) |
May 01, 2009 | 31.34 | 32.00 | 30.97 | 31.39 | 1,111,054 | +0.30(+0.97%) |
Apr 30, 2009 | 31.84 | 32.25 | 30.79 | 31.09 | 2,589,868 | -0.34(-1.09%) |
Apr 29, 2009 | 30.93 | 31.92 | 30.93 | 31.43 | 2,295,290 | +1.18(+3.89%) |
Apr 28, 2009 | 29.93 | 30.68 | 29.70 | 30.25 | 1,727,709 | +0.06(+0.19%) |
Apr 27, 2009 | 30.57 | 31.42 | 29.64 | 30.19 | 2,567,487 | -0.96(-3.08%) |
Apr 24, 2009 | 31.43 | 31.62 | 30.32 | 31.15 | 4,525,888 | -0.11(-0.34%) |
Apr 23, 2009 | 29.73 | 31.35 | 29.73 | 31.26 | 5,253,042 | +4.46(+16.64%) |
Apr 22, 2009 | 26.82 | 27.96 | 26.64 | 26.80 | 2,409,346 | -0.62(-2.25%) |
Apr 21, 2009 | 25.38 | 27.60 | 25.29 | 27.42 | 1,798,093 | +2.17(+8.59%) |
Apr 20, 2009 | 26.73 | 26.76 | 25.22 | 25.25 | 1,772,490 | -2.44(-8.83%) |
Apr 17, 2009 | 27.80 | 28.29 | 27.22 | 27.69 | 3,247,822 | -1.49(-5.09%) |
Apr 16, 2009 | 27.92 | 29.72 | 27.55 | 29.18 | 2,623,113 | +1.81(+6.62%) |
Apr 15, 2009 | 26.61 | 27.55 | 26.27 | 27.37 | 1,807,668 | +1.02(+3.85%) |
Apr 14, 2009 | 27.31 | 27.71 | 26.25 | 26.35 | 2,754,746 | -1.90(-6.73%) |
Apr 13, 2009 | 27.00 | 28.63 | 26.85 | 28.25 | 2,281,158 | +0.94(+3.45%) |
Apr 09, 2009 | 25.98 | 27.46 | 25.80 | 27.31 | 2,836,241 | +1.83(+7.17%) |
Apr 08, 2009 | 25.25 | 25.70 | 24.74 | 25.48 | 1,446,260 | +0.97(+3.94%) |
Apr 07, 2009 | 24.52 | 24.91 | 24.18 | 24.52 | 2,159,127 | -1.02(-3.98%) |
Apr 06, 2009 | 24.66 | 25.73 | 24.57 | 25.53 | 3,911,840 | -1.88(-6.84%) |
Apr 03, 2009 | 27.06 | 27.44 | 26.71 | 27.41 | 3,267,675 | -0.20(-0.74%) |
Apr 02, 2009 | 27.56 | 28.35 | 27.34 | 27.61 | 3,441,368 | +1.36(+5.17%) |
Apr 01, 2009 | 24.62 | 26.54 | 24.43 | 26.25 | 3,140,202 | +1.49(+6.03%) |
Mar 31, 2009 | 23.90 | 25.32 | 23.64 | 24.76 | 3,238,543 | +2.40(+10.75%) |
Mar 30, 2009 | 22.55 | 22.80 | 22.17 | 22.36 | 2,379,344 | -3.69(-14.16%) |
Mar 26, 2009 | 26.38 | 26.43 | 25.41 | 26.04 | 2,360,879 | -0.07(-0.28%) |
Mar 25, 2009 | 26.04 | 26.59 | 24.82 | 26.12 | 3,215,625 | +1.19(+4.76%) |
Mar 24, 2009 | 25.61 | 26.32 | 24.86 | 24.93 | 4,247,435 | -2.69(-9.73%) |
Mar 23, 2009 | 26.32 | 27.62 | 26.28 | 27.62 | 3,430,709 | +3.35(+13.78%) |
Mar 20, 2009 | 24.14 | 25.09 | 23.59 | 24.27 | 4,281,673 | +0.97(+4.15%) |
Mar 19, 2009 | 26.57 | 26.57 | 23.07 | 23.31 | 5,254,076 | -1.53(-6.18%) |
Mar 18, 2009 | 23.24 | 25.05 | 22.44 | 24.84 | 4,794,896 | +1.95(+8.51%) |
Mar 17, 2009 | 21.59 | 22.93 | 21.19 | 22.89 | 2,858,616 | +1.67(+7.88%) |
Mar 16, 2009 | 21.75 | 22.42 | 21.20 | 21.22 | 2,730,188 | +0.02(+0.12%) |
Mar 13, 2009 | 21.09 | 21.33 | 20.34 | 21.20 | 0 | +0.66(+3.20%) |
Mar 12, 2009 | 18.99 | 20.71 | 18.78 | 20.54 | 3,508,076 | +1.20(+6.22%) |
Mar 11, 2009 | 19.29 | 19.87 | 18.92 | 19.34 | 4,850,173 | +1.63(+9.22%) |
Mar 10, 2009 | 17.55 | 18.35 | 17.39 | 17.70 | 4,369,795 | +2.24(+14.50%) |
Mar 09, 2009 | 15.47 | 16.09 | 15.11 | 15.46 | 7,794,215 | -0.87(-5.32%) |
Mar 06, 2009 | 17.64 | 18.00 | 15.80 | 16.33 | 0 | -0.64(-3.78%) |
Mar 05, 2009 | 17.72 | 17.86 | 16.97 | 16.97 | 1,122,795 | -1.28(-7.03%) |
Mar 04, 2009 | 18.39 | 18.69 | 17.70 | 18.26 | 2,713,125 | +0.17(+0.94%) |