Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.83 | 33.70 | 32.34 | 33.46 | 947,157 | +0.88(+2.70%) |
May 28, 2009 | 32.87 | 33.82 | 31.53 | 32.58 | 1,094,607 | -0.17(-0.52%) |
May 27, 2009 | 34.27 | 34.84 | 32.72 | 32.75 | 1,150,937 | -1.37(-4.03%) |
May 26, 2009 | 32.53 | 34.31 | 31.77 | 34.13 | 1,268,310 | +1.40(+4.29%) |
May 22, 2009 | 33.71 | 34.37 | 32.55 | 32.72 | 1,077,988 | -1.01(-3.00%) |
May 21, 2009 | 33.32 | 34.33 | 32.58 | 33.74 | 1,001,434 | -0.11(-0.31%) |
May 20, 2009 | 35.97 | 37.27 | 33.69 | 33.84 | 1,297,916 | -1.83(-5.14%) |
May 19, 2009 | 34.58 | 36.43 | 33.80 | 35.67 | 1,542,048 | +0.87(+2.50%) |
May 18, 2009 | 32.24 | 34.94 | 32.24 | 34.80 | 1,853,701 | +3.07(+9.69%) |
May 15, 2009 | 32.21 | 33.23 | 31.29 | 31.73 | 1,237,964 | -0.58(-1.80%) |
May 14, 2009 | 30.49 | 33.05 | 30.16 | 32.31 | 1,359,194 | +1.90(+6.25%) |
May 13, 2009 | 31.52 | 32.12 | 30.08 | 30.41 | 1,098,540 | -2.62(-7.92%) |
May 12, 2009 | 34.05 | 34.74 | 31.48 | 33.03 | 1,159,410 | -0.95(-2.81%) |
May 11, 2009 | 34.74 | 35.33 | 33.41 | 33.98 | 1,304,024 | -2.06(-5.72%) |
May 08, 2009 | 35.58 | 36.05 | 33.09 | 36.05 | 1,673,839 | +0.85(+2.41%) |
May 07, 2009 | 37.70 | 38.18 | 34.71 | 35.20 | 1,750,341 | -2.22(-5.94%) |
May 06, 2009 | 34.65 | 37.52 | 34.58 | 37.42 | 1,710,622 | +3.24(+9.47%) |
May 05, 2009 | 32.86 | 34.56 | 32.84 | 34.18 | 1,004,482 | +0.58(+1.73%) |
May 04, 2009 | 32.26 | 33.87 | 32.24 | 33.60 | 1,484,640 | +3.80(+12.75%) |
May 01, 2009 | 30.77 | 30.87 | 29.50 | 29.80 | 1,086,990 | -1.00(-3.25%) |
Apr 30, 2009 | 29.97 | 32.54 | 29.97 | 30.80 | 1,424,716 | +0.89(+2.97%) |
Apr 29, 2009 | 29.82 | 30.61 | 28.67 | 29.92 | 2,108,167 | -1.36(-4.33%) |
Apr 28, 2009 | 30.47 | 32.00 | 29.81 | 31.27 | 1,123,245 | +0.19(+0.61%) |
Apr 27, 2009 | 32.35 | 32.61 | 30.48 | 31.08 | 1,711,407 | -1.95(-5.90%) |
Apr 24, 2009 | 30.00 | 33.53 | 29.54 | 33.03 | 1,780,733 | +3.14(+10.51%) |
Apr 23, 2009 | 29.44 | 29.95 | 28.19 | 29.89 | 1,633,582 | +1.27(+4.44%) |
Apr 22, 2009 | 27.23 | 29.54 | 26.87 | 28.62 | 2,278,485 | +0.95(+3.42%) |
Apr 21, 2009 | 24.90 | 27.70 | 24.55 | 27.67 | 1,556,184 | +2.31(+9.11%) |
Apr 20, 2009 | 27.82 | 27.83 | 25.31 | 25.36 | 1,361,782 | -3.24(-11.32%) |
Apr 17, 2009 | 27.24 | 29.13 | 27.24 | 28.60 | 1,323,455 | +0.65(+2.32%) |
Apr 16, 2009 | 27.18 | 28.70 | 26.33 | 27.95 | 1,281,548 | +0.84(+3.10%) |
Apr 15, 2009 | 26.60 | 27.48 | 25.95 | 27.11 | 1,618,799 | +0.32(+1.21%) |
Apr 14, 2009 | 29.08 | 29.25 | 26.78 | 26.79 | 1,496,785 | -2.70(-9.16%) |
Apr 13, 2009 | 29.11 | 29.92 | 27.80 | 29.49 | 1,027,349 | +0.09(+0.29%) |
Apr 09, 2009 | 27.09 | 29.42 | 27.01 | 29.40 | 1,433,144 | +3.42(+13.15%) |
Apr 08, 2009 | 26.19 | 26.85 | 25.40 | 25.98 | 971,113 | +0.29(+1.11%) |
Apr 07, 2009 | 26.29 | 26.29 | 25.64 | 25.70 | 1,216,125 | -1.35(-4.98%) |
Apr 06, 2009 | 26.82 | 27.39 | 25.78 | 27.04 | 959,786 | -0.27(-0.98%) |
Apr 03, 2009 | 25.52 | 27.31 | 24.74 | 27.31 | 1,193,884 | +1.68(+6.56%) |
Apr 02, 2009 | 24.07 | 25.83 | 23.64 | 25.63 | 1,633,490 | +2.18(+9.28%) |
Apr 01, 2009 | 21.55 | 23.65 | 21.23 | 23.45 | 1,211,116 | +1.25(+5.63%) |
Mar 31, 2009 | 22.27 | 22.81 | 21.84 | 22.20 | 1,301,992 | +0.23(+1.04%) |
Mar 30, 2009 | 22.65 | 22.81 | 21.84 | 21.97 | 761,304 | -3.17(-12.60%) |
Mar 26, 2009 | 24.17 | 25.14 | 24.17 | 25.14 | 1,279,739 | +0.66(+2.69%) |
Mar 25, 2009 | 22.78 | 24.85 | 22.57 | 24.49 | 1,575,247 | +2.07(+9.24%) |
Mar 24, 2009 | 22.12 | 23.18 | 21.58 | 22.41 | 1,501,240 | -0.21(-0.93%) |
Mar 23, 2009 | 20.82 | 22.62 | 20.81 | 22.62 | 1,468,162 | +3.69(+19.52%) |
Mar 20, 2009 | 19.99 | 20.17 | 18.93 | 18.93 | 1,018,132 | -1.03(-5.17%) |
Mar 19, 2009 | 20.52 | 20.90 | 19.74 | 19.96 | 1,162,109 | -0.37(-1.83%) |
Mar 18, 2009 | 18.63 | 20.33 | 18.23 | 20.33 | 1,094,435 | +1.55(+8.23%) |
Mar 17, 2009 | 17.96 | 18.79 | 17.43 | 18.79 | 850,355 | +0.77(+4.29%) |
Mar 16, 2009 | 19.24 | 19.50 | 17.98 | 18.01 | 1,015,981 | -0.93(-4.89%) |
Mar 13, 2009 | 19.60 | 19.60 | 18.01 | 18.94 | 0 | -0.35(-1.83%) |
Mar 12, 2009 | 17.70 | 19.36 | 17.38 | 19.29 | 1,090,454 | +1.46(+8.19%) |
Mar 11, 2009 | 18.39 | 18.59 | 17.37 | 17.83 | 959,994 | -0.27(-1.48%) |
Mar 10, 2009 | 16.48 | 18.15 | 16.23 | 18.10 | 1,556,266 | +1.93(+11.92%) |
Mar 09, 2009 | 16.01 | 16.85 | 15.85 | 16.17 | 912,601 | -0.05(-0.29%) |
Mar 06, 2009 | 16.24 | 17.01 | 15.25 | 16.22 | 0 | -0.17(-1.05%) |
Mar 05, 2009 | 17.29 | 17.82 | 16.30 | 16.39 | 1,002,372 | -1.53(-8.52%) |
Mar 04, 2009 | 17.22 | 18.22 | 16.90 | 17.92 | 950,746 | +0.52(+2.96%) |