Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 34.13 | 34.49 | 33.62 | 34.31 | 7,080,961 | +0.41(+1.20%) |
May 28, 2009 | 33.66 | 34.01 | 33.04 | 33.91 | 5,959,760 | +0.57(+1.72%) |
May 27, 2009 | 33.58 | 33.92 | 33.24 | 33.33 | 6,041,663 | -0.45(-1.34%) |
May 26, 2009 | 32.60 | 33.92 | 32.53 | 33.79 | 6,167,196 | +0.93(+2.84%) |
May 22, 2009 | 33.26 | 33.36 | 32.79 | 32.85 | 3,857,891 | -0.27(-0.81%) |
May 21, 2009 | 33.66 | 33.66 | 32.67 | 33.12 | 7,534,512 | -0.99(-2.89%) |
May 20, 2009 | 34.47 | 34.99 | 34.08 | 34.11 | 6,187,862 | -0.03(-0.09%) |
May 19, 2009 | 33.94 | 34.47 | 33.59 | 34.14 | 6,263,541 | +0.19(+0.56%) |
May 18, 2009 | 33.85 | 34.07 | 33.52 | 33.95 | 9,501,969 | +1.05(+3.19%) |
May 15, 2009 | 33.10 | 33.66 | 32.68 | 32.90 | 6,782,805 | -0.34(-1.01%) |
May 14, 2009 | 32.85 | 33.52 | 32.68 | 33.23 | 6,864,247 | +0.37(+1.14%) |
May 13, 2009 | 33.04 | 33.22 | 32.42 | 32.86 | 8,265,513 | -0.56(-1.67%) |
May 12, 2009 | 34.08 | 34.48 | 33.12 | 33.42 | 9,239,356 | -0.80(-2.33%) |
May 11, 2009 | 34.63 | 34.89 | 34.07 | 34.21 | 12,542,173 | -0.85(-2.42%) |
May 08, 2009 | 33.63 | 35.07 | 33.49 | 35.06 | 9,793,026 | +1.91(+5.75%) |
May 07, 2009 | 34.02 | 34.14 | 32.71 | 33.16 | 9,288,965 | -0.66(-1.95%) |
May 06, 2009 | 33.13 | 33.82 | 32.96 | 33.82 | 10,365,533 | +1.12(+3.44%) |
May 05, 2009 | 31.76 | 32.77 | 31.76 | 32.69 | 10,142,165 | +0.73(+2.30%) |
May 04, 2009 | 31.84 | 31.96 | 31.71 | 31.96 | 6,955,735 | +0.73(+2.35%) |
May 01, 2009 | 30.54 | 31.34 | 30.37 | 31.22 | 7,271,156 | +0.88(+2.90%) |
Apr 30, 2009 | 31.12 | 31.62 | 30.23 | 30.34 | 9,276,511 | -0.38(-1.23%) |
Apr 29, 2009 | 29.62 | 30.86 | 29.56 | 30.72 | 10,263,595 | +1.29(+4.38%) |
Apr 28, 2009 | 29.63 | 29.87 | 29.03 | 29.43 | 8,747,363 | -0.47(-1.57%) |
Apr 27, 2009 | 28.78 | 30.19 | 28.58 | 29.90 | 11,280,661 | +0.57(+1.94%) |
Apr 24, 2009 | 28.87 | 29.55 | 28.60 | 29.33 | 11,023,328 | +0.60(+2.08%) |
Apr 23, 2009 | 28.25 | 28.88 | 27.73 | 28.74 | 8,448,073 | +0.48(+1.69%) |
Apr 22, 2009 | 28.68 | 29.03 | 27.68 | 28.26 | 15,345,419 | +0.53(+1.91%) |
Apr 21, 2009 | 27.77 | 27.77 | 27.22 | 27.73 | 9,704,716 | +0.09(+0.33%) |
Apr 20, 2009 | 28.52 | 28.68 | 27.55 | 27.64 | 9,261,840 | -1.39(-4.80%) |
Apr 17, 2009 | 29.21 | 29.38 | 28.93 | 29.03 | 8,120,679 | -0.05(-0.18%) |
Apr 16, 2009 | 28.50 | 29.36 | 28.03 | 29.08 | 8,478,987 | +0.62(+2.18%) |
Apr 15, 2009 | 27.75 | 28.82 | 27.74 | 28.46 | 7,196,480 | +0.40(+1.43%) |
Apr 14, 2009 | 27.66 | 28.41 | 27.50 | 28.06 | 7,715,315 | -0.08(-0.30%) |
Apr 13, 2009 | 28.01 | 28.40 | 27.13 | 28.15 | 12,580,571 | -1.52(-5.11%) |
Apr 09, 2009 | 28.55 | 29.68 | 28.55 | 29.66 | 11,971,037 | +1.73(+6.18%) |
Apr 08, 2009 | 27.65 | 28.15 | 27.46 | 27.93 | 5,909,608 | +0.17(+0.63%) |
Apr 07, 2009 | 28.42 | 28.55 | 27.66 | 27.76 | 7,940,532 | -1.15(-3.98%) |
Apr 06, 2009 | 28.40 | 28.96 | 27.68 | 28.91 | 9,754,608 | +0.36(+1.25%) |
Apr 03, 2009 | 28.21 | 28.88 | 27.57 | 28.55 | 11,339,850 | +0.37(+1.32%) |
Apr 02, 2009 | 27.40 | 28.77 | 27.40 | 28.18 | 12,472,329 | +1.33(+4.97%) |
Apr 01, 2009 | 26.15 | 26.97 | 25.92 | 26.85 | 12,260,508 | -0.11(-0.39%) |
Mar 31, 2009 | 27.20 | 27.46 | 26.55 | 26.96 | 15,244,107 | +0.05(+0.17%) |
Mar 30, 2009 | 27.75 | 28.02 | 26.60 | 26.91 | 14,299,781 | -2.38(-8.12%) |
Mar 26, 2009 | 28.27 | 29.30 | 27.96 | 29.29 | 12,598,126 | +1.21(+4.32%) |
Mar 25, 2009 | 27.30 | 28.63 | 27.25 | 28.08 | 16,428,017 | +0.73(+2.66%) |
Mar 24, 2009 | 26.43 | 27.82 | 26.38 | 27.35 | 11,177,511 | +0.45(+1.69%) |
Mar 23, 2009 | 26.23 | 26.90 | 26.19 | 26.90 | 10,578,114 | +2.23(+9.06%) |
Mar 20, 2009 | 25.17 | 25.38 | 24.65 | 24.66 | 14,946,053 | -0.48(-1.93%) |
Mar 19, 2009 | 25.65 | 25.85 | 24.98 | 25.15 | 13,763,087 | -0.42(-1.66%) |
Mar 18, 2009 | 25.98 | 26.33 | 24.62 | 25.57 | 20,960,488 | -0.52(-2.00%) |
Mar 17, 2009 | 25.70 | 26.09 | 25.20 | 26.09 | 6,957,109 | +0.46(+1.80%) |
Mar 16, 2009 | 25.56 | 26.49 | 25.29 | 25.63 | 9,446,972 | +0.33(+1.29%) |
Mar 13, 2009 | 25.55 | 25.83 | 24.95 | 25.30 | 0 | -0.17(-0.68%) |
Mar 12, 2009 | 25.01 | 25.57 | 24.54 | 25.48 | 8,095,283 | +0.27(+1.08%) |
Mar 11, 2009 | 24.69 | 25.53 | 24.54 | 25.21 | 14,285,615 | +0.20(+0.79%) |
Mar 10, 2009 | 23.80 | 25.02 | 23.73 | 25.01 | 15,181,485 | +1.52(+6.48%) |
Mar 09, 2009 | 22.71 | 23.83 | 22.70 | 23.49 | 16,376,561 | +0.68(+2.99%) |
Mar 06, 2009 | 22.43 | 22.88 | 22.27 | 22.80 | 0 | +0.54(+2.42%) |
Mar 05, 2009 | 22.14 | 22.74 | 22.02 | 22.27 | 15,413,448 | -0.70(-3.04%) |
Mar 04, 2009 | 22.62 | 23.32 | 22.05 | 22.96 | 15,347,468 | +0.58(+2.61%) |