Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 28.33 | 28.59 | 27.84 | 28.48 | 891,200 | +0.43(+1.52%) |
May 28, 2009 | 28.55 | 29.21 | 27.76 | 28.06 | 2,176,427 | -0.39(-1.36%) |
May 27, 2009 | 29.87 | 30.07 | 28.25 | 28.44 | 4,753,943 | -2.54(-8.21%) |
May 26, 2009 | 29.82 | 31.15 | 29.64 | 30.99 | 1,643,796 | +1.43(+4.84%) |
May 22, 2009 | 30.59 | 30.67 | 29.54 | 29.56 | 964,729 | -0.84(-2.75%) |
May 21, 2009 | 31.13 | 31.39 | 29.81 | 30.39 | 1,303,383 | -1.10(-3.49%) |
May 20, 2009 | 30.85 | 32.25 | 30.85 | 31.49 | 1,892,516 | +0.95(+3.10%) |
May 19, 2009 | 30.53 | 30.81 | 30.29 | 30.54 | 869,134 | -0.38(-1.23%) |
May 18, 2009 | 30.68 | 30.92 | 30.04 | 30.92 | 1,039,125 | +0.40(+1.32%) |
May 15, 2009 | 30.03 | 30.67 | 30.02 | 30.52 | 748,284 | +0.49(+1.63%) |
May 14, 2009 | 29.79 | 30.28 | 29.51 | 30.03 | 773,097 | +0.22(+0.74%) |
May 13, 2009 | 30.42 | 30.76 | 29.38 | 29.81 | 1,342,526 | -1.15(-3.72%) |
May 12, 2009 | 30.84 | 31.18 | 30.27 | 30.96 | 1,271,492 | +0.45(+1.48%) |
May 11, 2009 | 31.33 | 31.43 | 30.47 | 30.51 | 1,269,879 | -1.08(-3.42%) |
May 08, 2009 | 31.03 | 31.60 | 30.65 | 31.60 | 1,386,963 | +1.03(+3.36%) |
May 07, 2009 | 31.18 | 31.19 | 29.91 | 30.57 | 1,148,983 | -0.31(-1.00%) |
May 06, 2009 | 31.49 | 31.59 | 30.27 | 30.88 | 1,410,031 | -0.36(-1.14%) |
May 05, 2009 | 30.39 | 31.32 | 29.91 | 31.23 | 1,805,724 | +0.92(+3.05%) |
May 04, 2009 | 30.50 | 30.63 | 29.78 | 30.31 | 2,006,827 | -0.17(-0.57%) |
May 01, 2009 | 31.18 | 31.46 | 29.72 | 30.48 | 2,403,036 | -1.22(-3.84%) |
Apr 30, 2009 | 31.97 | 32.16 | 31.04 | 31.70 | 1,717,697 | +0.06(+0.20%) |
Apr 29, 2009 | 30.35 | 31.79 | 30.24 | 31.63 | 1,555,262 | +1.81(+6.06%) |
Apr 28, 2009 | 29.44 | 29.90 | 29.17 | 29.83 | 865,651 | +0.37(+1.26%) |
Apr 27, 2009 | 28.59 | 29.64 | 28.59 | 29.45 | 1,446,459 | +0.38(+1.30%) |
Apr 24, 2009 | 28.10 | 29.32 | 27.52 | 29.08 | 1,673,249 | +0.98(+3.49%) |
Apr 23, 2009 | 28.12 | 28.32 | 27.53 | 28.10 | 740,183 | +0.18(+0.65%) |
Apr 22, 2009 | 27.95 | 28.75 | 27.71 | 27.91 | 691,041 | -0.07(-0.25%) |
Apr 21, 2009 | 27.54 | 28.27 | 27.33 | 27.99 | 816,665 | +0.52(+1.90%) |
Apr 20, 2009 | 28.55 | 28.55 | 27.35 | 27.46 | 694,730 | -1.30(-4.53%) |
Apr 17, 2009 | 28.14 | 29.27 | 28.14 | 28.77 | 1,713,417 | +0.47(+1.65%) |
Apr 16, 2009 | 27.50 | 28.53 | 27.49 | 28.30 | 1,138,922 | +0.71(+2.58%) |
Apr 15, 2009 | 26.86 | 27.59 | 26.86 | 27.59 | 1,407,271 | +0.46(+1.69%) |
Apr 14, 2009 | 27.25 | 27.42 | 26.86 | 27.13 | 1,130,748 | -0.26(-0.95%) |
Apr 13, 2009 | 28.06 | 28.15 | 26.88 | 27.39 | 1,269,975 | -0.70(-2.47%) |
Apr 09, 2009 | 27.98 | 28.58 | 27.86 | 28.09 | 1,284,572 | +0.45(+1.63%) |
Apr 08, 2009 | 27.46 | 28.12 | 27.27 | 27.64 | 806,469 | +0.43(+1.57%) |
Apr 07, 2009 | 28.09 | 28.38 | 27.15 | 27.21 | 1,014,550 | -1.22(-4.31%) |
Apr 06, 2009 | 28.83 | 28.98 | 28.06 | 28.44 | 905,200 | -0.48(-1.67%) |
Apr 03, 2009 | 28.56 | 29.09 | 28.36 | 28.92 | 1,500,912 | +0.18(+0.63%) |
Apr 02, 2009 | 27.72 | 29.48 | 27.58 | 28.74 | 1,416,887 | +1.17(+4.24%) |
Apr 01, 2009 | 26.79 | 27.60 | 26.54 | 27.57 | 778,091 | +0.62(+2.32%) |
Mar 31, 2009 | 26.67 | 27.46 | 26.46 | 26.94 | 1,004,122 | +0.55(+2.06%) |
Mar 30, 2009 | 26.67 | 26.72 | 25.98 | 26.40 | 929,587 | -1.18(-4.27%) |
Mar 26, 2009 | 26.35 | 27.58 | 26.30 | 27.57 | 1,825,675 | +1.28(+4.87%) |
Mar 25, 2009 | 26.76 | 27.03 | 25.39 | 26.30 | 1,254,563 | -0.47(-1.74%) |
Mar 24, 2009 | 27.26 | 27.61 | 26.14 | 26.76 | 1,199,564 | -0.78(-2.84%) |
Mar 23, 2009 | 27.11 | 27.55 | 26.98 | 27.54 | 1,163,392 | +1.59(+6.12%) |
Mar 20, 2009 | 26.63 | 26.75 | 25.58 | 25.96 | 1,032,781 | -0.79(-2.95%) |
Mar 19, 2009 | 26.69 | 27.12 | 26.53 | 26.75 | 889,034 | +0.24(+0.89%) |
Mar 18, 2009 | 25.88 | 26.71 | 25.64 | 26.51 | 1,012,758 | +0.66(+2.57%) |
Mar 17, 2009 | 25.27 | 25.84 | 24.91 | 25.84 | 803,533 | +0.64(+2.54%) |
Mar 16, 2009 | 26.03 | 26.41 | 25.09 | 25.21 | 1,383,345 | -0.77(-2.98%) |
Mar 13, 2009 | 25.28 | 26.09 | 25.02 | 25.98 | 0 | +0.86(+3.43%) |
Mar 12, 2009 | 24.32 | 25.21 | 24.00 | 25.12 | 927,364 | +0.58(+2.38%) |
Mar 11, 2009 | 23.98 | 24.72 | 23.71 | 24.53 | 1,064,056 | +0.56(+2.34%) |
Mar 10, 2009 | 22.71 | 24.03 | 22.53 | 23.97 | 1,407,875 | +1.45(+6.45%) |
Mar 09, 2009 | 22.65 | 23.66 | 22.42 | 22.52 | 1,141,679 | -0.49(-2.13%) |
Mar 06, 2009 | 23.06 | 23.49 | 22.44 | 23.01 | 0 | -0.35(-1.49%) |
Mar 05, 2009 | 22.99 | 23.86 | 22.81 | 23.36 | 2,073,892 | +0.13(+0.58%) |
Mar 04, 2009 | 22.31 | 23.61 | 22.31 | 23.22 | 1,615,495 | +1.39(+6.37%) |