Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.68 | 32.23 | 31.27 | 31.31 | 4,683,960 | -0.50(-1.57%) |
May 28, 2009 | 31.68 | 31.92 | 31.34 | 31.81 | 1,609,968 | +0.29(+0.93%) |
May 27, 2009 | 31.88 | 32.02 | 31.47 | 31.52 | 2,410,236 | -0.45(-1.40%) |
May 26, 2009 | 30.97 | 31.97 | 30.82 | 31.97 | 2,994,543 | +0.96(+3.10%) |
May 22, 2009 | 30.98 | 31.21 | 30.73 | 31.01 | 1,189,207 | +0.06(+0.21%) |
May 21, 2009 | 30.70 | 31.16 | 30.44 | 30.94 | 1,886,560 | -0.01(-0.05%) |
May 20, 2009 | 31.08 | 31.24 | 30.66 | 30.96 | 3,361,083 | +0.03(+0.09%) |
May 19, 2009 | 30.82 | 31.32 | 30.52 | 30.93 | 2,565,706 | +0.14(+0.46%) |
May 18, 2009 | 30.09 | 30.79 | 29.94 | 30.79 | 3,036,264 | +0.92(+3.07%) |
May 15, 2009 | 29.90 | 30.23 | 29.77 | 29.87 | 1,914,417 | -0.04(-0.14%) |
May 14, 2009 | 29.68 | 30.27 | 29.61 | 29.91 | 1,987,968 | +0.31(+1.06%) |
May 13, 2009 | 29.88 | 30.12 | 29.57 | 29.60 | 2,048,403 | -0.47(-1.56%) |
May 12, 2009 | 29.98 | 30.31 | 29.56 | 30.07 | 1,795,890 | +0.18(+0.60%) |
May 11, 2009 | 29.58 | 30.14 | 29.51 | 29.89 | 1,824,683 | -0.01(-0.02%) |
May 08, 2009 | 29.82 | 30.32 | 29.70 | 29.90 | 2,265,989 | +0.31(+1.06%) |
May 07, 2009 | 30.08 | 30.08 | 29.44 | 29.58 | 1,864,758 | -0.33(-1.09%) |
May 06, 2009 | 30.11 | 30.38 | 29.13 | 29.91 | 2,394,531 | -0.11(-0.36%) |
May 05, 2009 | 29.11 | 30.89 | 28.84 | 30.02 | 6,896,423 | +2.61(+9.53%) |
May 04, 2009 | 27.33 | 27.65 | 27.32 | 27.41 | 2,520,974 | -0.38(-1.38%) |
May 01, 2009 | 27.28 | 27.79 | 27.01 | 27.79 | 1,780,526 | +0.56(+2.07%) |
Apr 30, 2009 | 26.36 | 27.60 | 26.29 | 27.23 | 3,069,418 | +1.08(+4.14%) |
Apr 29, 2009 | 26.18 | 26.31 | 25.91 | 26.15 | 2,627,812 | +0.20(+0.77%) |
Apr 28, 2009 | 25.89 | 26.25 | 25.78 | 25.95 | 2,116,709 | -0.20(-0.76%) |
Apr 27, 2009 | 26.18 | 26.45 | 25.99 | 26.15 | 1,737,718 | -0.24(-0.92%) |
Apr 24, 2009 | 25.95 | 26.48 | 25.85 | 26.39 | 1,661,364 | +0.44(+1.70%) |
Apr 23, 2009 | 26.15 | 26.32 | 25.57 | 25.95 | 1,835,936 | -0.23(-0.87%) |
Apr 22, 2009 | 26.35 | 26.50 | 25.90 | 26.17 | 1,743,224 | -0.26(-1.00%) |
Apr 21, 2009 | 26.09 | 26.74 | 25.95 | 26.44 | 1,321,267 | +0.06(+0.24%) |
Apr 20, 2009 | 27.09 | 27.51 | 26.36 | 26.37 | 1,891,809 | -0.95(-3.47%) |
Apr 17, 2009 | 26.42 | 27.83 | 26.42 | 27.32 | 4,486,684 | +0.90(+3.42%) |
Apr 16, 2009 | 25.55 | 26.55 | 25.55 | 26.42 | 2,798,395 | +0.93(+3.66%) |
Apr 15, 2009 | 24.77 | 25.82 | 24.73 | 25.48 | 3,056,583 | +0.42(+1.68%) |
Apr 14, 2009 | 24.72 | 25.36 | 24.48 | 25.06 | 3,604,781 | +0.23(+0.95%) |
Apr 13, 2009 | 24.83 | 25.15 | 24.40 | 24.83 | 1,591,029 | -0.42(-1.66%) |
Apr 09, 2009 | 24.89 | 25.36 | 24.60 | 25.25 | 2,519,992 | +0.68(+2.78%) |
Apr 08, 2009 | 24.97 | 25.02 | 24.33 | 24.57 | 1,782,644 | -0.38(-1.51%) |
Apr 07, 2009 | 25.00 | 25.45 | 24.79 | 24.94 | 1,300,025 | -0.23(-0.93%) |
Apr 06, 2009 | 25.68 | 25.71 | 25.04 | 25.18 | 1,897,089 | -0.61(-2.37%) |
Apr 03, 2009 | 25.72 | 26.14 | 25.61 | 25.79 | 1,980,655 | +0.12(+0.47%) |
Apr 02, 2009 | 24.99 | 26.07 | 24.77 | 25.67 | 2,417,357 | +0.97(+3.92%) |
Apr 01, 2009 | 24.24 | 24.82 | 23.79 | 24.70 | 2,400,586 | +0.30(+1.23%) |
Mar 31, 2009 | 24.43 | 24.82 | 24.28 | 24.40 | 1,970,758 | +0.02(+0.09%) |
Mar 30, 2009 | 24.78 | 24.91 | 23.89 | 24.38 | 1,786,169 | -0.86(-3.41%) |
Mar 26, 2009 | 25.11 | 25.33 | 24.62 | 25.24 | 2,216,425 | +0.24(+0.97%) |
Mar 25, 2009 | 25.36 | 25.37 | 24.49 | 25.00 | 2,119,748 | -0.04(-0.17%) |
Mar 24, 2009 | 24.64 | 25.27 | 24.49 | 25.04 | 3,113,917 | +0.15(+0.60%) |
Mar 23, 2009 | 24.42 | 24.89 | 24.39 | 24.89 | 3,988,962 | +1.35(+5.71%) |
Mar 20, 2009 | 23.49 | 23.85 | 23.03 | 23.55 | 2,970,151 | +0.17(+0.73%) |
Mar 19, 2009 | 23.72 | 23.75 | 23.35 | 23.38 | 3,196,126 | -0.21(-0.91%) |
Mar 18, 2009 | 22.53 | 24.01 | 22.33 | 23.59 | 5,791,719 | +1.17(+5.24%) |
Mar 17, 2009 | 22.33 | 22.56 | 21.90 | 22.42 | 3,206,971 | +0.04(+0.16%) |
Mar 16, 2009 | 22.73 | 22.99 | 22.22 | 22.38 | 3,762,126 | -0.17(-0.76%) |
Mar 13, 2009 | 22.88 | 23.23 | 22.16 | 22.55 | 0 | -0.30(-1.31%) |
Mar 12, 2009 | 23.39 | 23.63 | 22.75 | 22.85 | 4,037,304 | -0.58(-2.46%) |
Mar 11, 2009 | 23.16 | 23.63 | 22.93 | 23.43 | 5,458,118 | +0.08(+0.34%) |
Mar 10, 2009 | 23.51 | 23.90 | 23.26 | 23.35 | 3,399,731 | -0.11(-0.45%) |
Mar 09, 2009 | 24.14 | 24.25 | 23.32 | 23.46 | 2,101,866 | -0.82(-3.37%) |
Mar 06, 2009 | 24.45 | 24.67 | 23.75 | 24.27 | 0 | +0.35(+1.46%) |
Mar 05, 2009 | 24.45 | 24.76 | 23.53 | 23.93 | 4,813,537 | -1.03(-4.11%) |
Mar 04, 2009 | 25.71 | 25.75 | 24.84 | 24.95 | 3,291,321 | -0.20(-0.79%) |