Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 30.78 | 31.18 | 30.17 | 30.87 | 4,330,748 | +0.81(+2.69%) |
May 28, 2009 | 29.82 | 30.38 | 29.08 | 30.06 | 4,001,054 | +0.65(+2.22%) |
May 27, 2009 | 29.64 | 30.90 | 29.33 | 29.41 | 4,859,391 | -0.12(-0.41%) |
May 26, 2009 | 28.31 | 29.72 | 27.67 | 29.53 | 3,497,055 | +1.24(+4.38%) |
May 22, 2009 | 28.76 | 29.36 | 28.20 | 28.29 | 3,219,280 | -0.20(-0.72%) |
May 21, 2009 | 28.78 | 29.17 | 27.79 | 28.49 | 4,464,324 | -1.39(-4.64%) |
May 20, 2009 | 29.88 | 31.21 | 29.55 | 29.88 | 5,351,324 | +0.70(+2.40%) |
May 19, 2009 | 28.41 | 29.76 | 28.30 | 29.18 | 4,309,188 | +1.00(+3.56%) |
May 18, 2009 | 27.04 | 28.36 | 26.86 | 28.18 | 5,511,888 | +1.62(+6.11%) |
May 15, 2009 | 27.09 | 27.64 | 26.17 | 26.55 | 1,875,612 | -0.54(-1.99%) |
May 14, 2009 | 26.33 | 27.52 | 25.51 | 27.09 | 5,206,133 | +0.44(+1.65%) |
May 13, 2009 | 28.22 | 28.52 | 26.41 | 26.65 | 6,592,933 | -2.58(-8.84%) |
May 12, 2009 | 29.91 | 30.35 | 27.99 | 29.24 | 4,578,743 | +0.14(+0.48%) |
May 11, 2009 | 29.43 | 29.47 | 28.54 | 29.10 | 3,229,363 | -1.18(-3.90%) |
May 08, 2009 | 29.76 | 30.58 | 29.28 | 30.28 | 3,291,708 | +0.97(+3.31%) |
May 07, 2009 | 31.39 | 31.71 | 28.87 | 29.31 | 3,660,221 | -1.29(-4.21%) |
May 06, 2009 | 30.37 | 31.20 | 29.88 | 30.60 | 3,263,760 | +1.08(+3.65%) |
May 05, 2009 | 29.83 | 29.93 | 28.59 | 29.52 | 2,628,454 | -0.32(-1.07%) |
May 04, 2009 | 28.21 | 29.91 | 28.05 | 29.84 | 5,506,604 | +2.59(+9.52%) |
May 01, 2009 | 25.93 | 28.01 | 25.91 | 27.25 | 2,864,660 | +1.41(+5.46%) |
Apr 30, 2009 | 25.84 | 26.60 | 25.50 | 25.84 | 3,642,053 | +0.66(+2.62%) |
Apr 29, 2009 | 24.14 | 25.59 | 24.14 | 25.18 | 4,083,385 | +1.18(+4.93%) |
Apr 28, 2009 | 23.86 | 24.51 | 23.54 | 23.99 | 2,934,114 | -0.55(-2.23%) |
Apr 27, 2009 | 24.83 | 25.22 | 24.25 | 24.54 | 2,991,834 | -0.77(-3.06%) |
Apr 24, 2009 | 24.39 | 25.67 | 24.39 | 25.31 | 3,327,364 | +1.00(+4.12%) |
Apr 23, 2009 | 24.57 | 24.74 | 23.92 | 24.31 | 1,993,384 | -0.20(-0.83%) |
Apr 22, 2009 | 23.93 | 25.32 | 23.42 | 24.52 | 3,119,973 | +0.55(+2.31%) |
Apr 21, 2009 | 22.57 | 24.06 | 22.43 | 23.96 | 2,408,479 | +0.99(+4.29%) |
Apr 20, 2009 | 24.04 | 24.15 | 22.84 | 22.98 | 2,570,925 | -1.96(-7.85%) |
Apr 17, 2009 | 24.39 | 25.03 | 24.22 | 24.93 | 2,527,087 | +0.51(+2.07%) |
Apr 16, 2009 | 24.66 | 24.71 | 23.62 | 24.43 | 3,555,928 | +0.28(+1.15%) |
Apr 15, 2009 | 23.81 | 24.17 | 23.43 | 24.15 | 1,875,162 | +0.07(+0.30%) |
Apr 14, 2009 | 24.34 | 25.15 | 23.95 | 24.08 | 2,486,181 | -0.65(-2.65%) |
Apr 13, 2009 | 23.90 | 25.01 | 23.28 | 24.73 | 1,863,442 | +0.78(+3.24%) |
Apr 09, 2009 | 23.32 | 24.02 | 22.92 | 23.95 | 2,075,947 | +1.70(+7.66%) |
Apr 08, 2009 | 22.05 | 22.27 | 21.34 | 22.25 | 2,467,176 | +0.48(+2.21%) |
Apr 07, 2009 | 22.33 | 22.37 | 21.67 | 21.77 | 1,500,830 | -0.97(-4.27%) |
Apr 06, 2009 | 22.93 | 23.11 | 22.19 | 22.74 | 2,077,212 | -0.64(-2.72%) |
Apr 03, 2009 | 22.98 | 23.67 | 22.65 | 23.37 | 2,840,444 | +0.34(+1.49%) |
Apr 02, 2009 | 22.36 | 23.37 | 22.27 | 23.03 | 2,314,837 | +1.54(+7.17%) |
Apr 01, 2009 | 20.28 | 21.63 | 19.75 | 21.49 | 3,294,588 | +1.03(+5.02%) |
Mar 31, 2009 | 20.86 | 21.07 | 20.15 | 20.46 | 1,417,802 | +0.21(+1.05%) |
Mar 30, 2009 | 21.24 | 21.24 | 19.80 | 20.25 | 1,870,070 | -2.32(-10.26%) |
Mar 26, 2009 | 22.30 | 22.75 | 22.12 | 22.57 | 1,939,303 | +0.91(+4.20%) |
Mar 25, 2009 | 21.91 | 22.63 | 20.77 | 21.66 | 2,111,084 | +0.03(+0.13%) |
Mar 24, 2009 | 21.26 | 22.15 | 20.86 | 21.63 | 1,782,567 | +0.07(+0.30%) |
Mar 23, 2009 | 21.16 | 21.59 | 20.99 | 21.56 | 2,121,578 | +1.52(+7.61%) |
Mar 20, 2009 | 21.20 | 21.24 | 19.72 | 20.04 | 2,299,506 | -1.13(-5.32%) |
Mar 19, 2009 | 20.31 | 21.83 | 20.18 | 21.17 | 4,865,178 | +1.70(+8.71%) |
Mar 18, 2009 | 18.38 | 19.74 | 18.01 | 19.47 | 3,586,116 | +0.77(+4.14%) |
Mar 17, 2009 | 18.66 | 18.73 | 17.93 | 18.69 | 3,226,790 | -0.30(-1.59%) |
Mar 16, 2009 | 19.36 | 19.80 | 18.84 | 19.00 | 1,869,567 | +0.07(+0.39%) |
Mar 13, 2009 | 19.51 | 19.61 | 18.59 | 18.92 | 0 | -0.38(-1.94%) |
Mar 12, 2009 | 18.76 | 19.46 | 18.19 | 19.30 | 2,982,464 | +0.27(+1.41%) |
Mar 11, 2009 | 19.44 | 19.67 | 18.63 | 19.03 | 2,977,760 | -0.08(-0.43%) |
Mar 10, 2009 | 18.31 | 19.20 | 18.31 | 19.11 | 2,769,329 | +1.54(+8.77%) |
Mar 09, 2009 | 17.68 | 18.56 | 17.33 | 17.57 | 2,044,362 | -0.32(-1.78%) |
Mar 06, 2009 | 18.36 | 18.81 | 17.20 | 17.89 | 0 | -0.02(-0.14%) |
Mar 05, 2009 | 18.38 | 18.81 | 17.77 | 17.91 | 2,102,697 | -1.02(-5.38%) |
Mar 04, 2009 | 18.47 | 19.45 | 18.47 | 18.93 | 4,616,364 | +1.96(+11.58%) |