Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.69 | 32.04 | 31.37 | 32.03 | 1,265,221 | +0.56(+1.77%) |
May 28, 2009 | 31.28 | 31.58 | 30.81 | 31.48 | 984,710 | +0.45(+1.45%) |
May 27, 2009 | 31.79 | 31.80 | 30.98 | 31.03 | 1,600,240 | -0.70(-2.21%) |
May 26, 2009 | 30.69 | 31.79 | 30.68 | 31.73 | 1,575,815 | +0.80(+2.57%) |
May 22, 2009 | 31.09 | 31.23 | 30.83 | 30.93 | 987,286 | -0.08(-0.26%) |
May 21, 2009 | 31.03 | 31.16 | 30.65 | 31.01 | 1,533,174 | -0.33(-1.06%) |
May 20, 2009 | 31.95 | 32.28 | 31.35 | 31.35 | 2,271,448 | -0.32(-1.01%) |
May 19, 2009 | 31.74 | 32.03 | 31.63 | 31.66 | 1,234,752 | -0.09(-0.27%) |
May 18, 2009 | 31.19 | 31.79 | 31.10 | 31.75 | 1,419,630 | +0.95(+3.08%) |
May 15, 2009 | 31.20 | 31.35 | 30.59 | 30.80 | 1,365,112 | -0.38(-1.21%) |
May 14, 2009 | 30.80 | 31.40 | 30.74 | 31.18 | 1,130,738 | +0.33(+1.06%) |
May 13, 2009 | 31.24 | 31.38 | 30.75 | 30.85 | 1,074,125 | -0.91(-2.87%) |
May 12, 2009 | 32.12 | 32.14 | 31.32 | 31.77 | 1,730,244 | -0.14(-0.43%) |
May 11, 2009 | 32.24 | 32.38 | 31.89 | 31.90 | 1,442,932 | -0.89(-2.71%) |
May 08, 2009 | 32.34 | 32.82 | 32.11 | 32.79 | 2,178,107 | +0.95(+2.98%) |
May 07, 2009 | 32.78 | 32.78 | 31.63 | 31.85 | 1,834,076 | -0.39(-1.21%) |
May 06, 2009 | 31.90 | 32.28 | 31.61 | 32.24 | 2,924,926 | +0.82(+2.60%) |
May 05, 2009 | 31.42 | 31.65 | 31.22 | 31.42 | 1,759,371 | -0.15(-0.48%) |
May 04, 2009 | 30.55 | 31.58 | 30.43 | 31.57 | 1,478,179 | +1.38(+4.58%) |
May 01, 2009 | 30.22 | 30.32 | 29.89 | 30.19 | 1,528,868 | +0.11(+0.36%) |
Apr 30, 2009 | 30.50 | 30.67 | 29.99 | 30.08 | 1,434,649 | +0.05(+0.17%) |
Apr 29, 2009 | 29.75 | 30.37 | 29.66 | 30.03 | 1,554,081 | +0.66(+2.24%) |
Apr 28, 2009 | 29.23 | 29.75 | 29.13 | 29.37 | 4,875,741 | -0.20(-0.69%) |
Apr 27, 2009 | 29.56 | 29.99 | 29.44 | 29.57 | 1,446,537 | -0.30(-0.99%) |
Apr 24, 2009 | 29.70 | 30.12 | 29.51 | 29.87 | 1,785,068 | +0.38(+1.28%) |
Apr 23, 2009 | 29.25 | 29.54 | 28.85 | 29.49 | 1,889,564 | +0.41(+1.39%) |
Apr 22, 2009 | 29.07 | 29.88 | 29.00 | 29.09 | 2,516,399 | -0.28(-0.96%) |
Apr 21, 2009 | 28.47 | 29.41 | 28.27 | 29.37 | 2,913,700 | +0.62(+2.17%) |
Apr 20, 2009 | 29.75 | 29.75 | 28.70 | 28.75 | 1,399,582 | -1.59(-5.25%) |
Apr 17, 2009 | 30.12 | 30.56 | 29.90 | 30.34 | 2,724,645 | +0.31(+1.04%) |
Apr 16, 2009 | 29.83 | 30.28 | 29.36 | 30.03 | 1,716,976 | +0.45(+1.52%) |
Apr 15, 2009 | 28.87 | 29.63 | 28.74 | 29.58 | 1,863,338 | +0.59(+2.02%) |
Apr 14, 2009 | 29.51 | 29.70 | 28.95 | 28.99 | 2,499,716 | -0.82(-2.74%) |
Apr 13, 2009 | 29.32 | 30.01 | 29.13 | 29.81 | 1,684,913 | +0.27(+0.91%) |
Apr 09, 2009 | 29.01 | 29.57 | 28.89 | 29.54 | 1,757,300 | +1.45(+5.18%) |
Apr 08, 2009 | 27.99 | 28.20 | 27.74 | 28.09 | 1,610,381 | +0.29(+1.04%) |
Apr 07, 2009 | 27.97 | 28.18 | 27.77 | 27.80 | 1,599,087 | -0.72(-2.54%) |
Apr 06, 2009 | 28.41 | 28.61 | 28.10 | 28.52 | 1,875,870 | -0.22(-0.76%) |
Apr 03, 2009 | 28.50 | 28.75 | 28.13 | 28.74 | 3,123,474 | +0.34(+1.20%) |
Apr 02, 2009 | 28.37 | 28.78 | 28.20 | 28.40 | 1,772,092 | +0.83(+3.02%) |
Apr 01, 2009 | 26.77 | 27.73 | 26.62 | 27.57 | 1,589,546 | +0.64(+2.39%) |
Mar 31, 2009 | 27.03 | 27.53 | 26.75 | 26.92 | 2,058,759 | +0.26(+0.98%) |
Mar 30, 2009 | 27.16 | 27.16 | 26.42 | 26.66 | 1,809,881 | -1.72(-6.04%) |
Mar 26, 2009 | 28.19 | 28.43 | 27.71 | 28.38 | 2,073,927 | +0.71(+2.56%) |
Mar 25, 2009 | 27.75 | 28.30 | 26.89 | 27.67 | 2,535,882 | -0.07(-0.26%) |
Mar 24, 2009 | 27.95 | 28.49 | 27.72 | 27.74 | 2,118,841 | -0.64(-2.24%) |
Mar 23, 2009 | 27.41 | 28.39 | 27.39 | 28.38 | 2,173,695 | +2.09(+7.96%) |
Mar 20, 2009 | 27.03 | 27.08 | 26.21 | 26.29 | 2,190,899 | -0.60(-2.23%) |
Mar 19, 2009 | 27.99 | 27.99 | 26.86 | 26.89 | 3,272,402 | -0.66(-2.39%) |
Mar 18, 2009 | 26.58 | 27.86 | 26.35 | 27.55 | 3,415,683 | +0.88(+3.28%) |
Mar 17, 2009 | 25.93 | 26.69 | 25.61 | 26.67 | 2,125,383 | +0.88(+3.42%) |
Mar 16, 2009 | 26.24 | 26.71 | 25.77 | 25.79 | 2,176,065 | -0.04(-0.17%) |
Mar 13, 2009 | 25.83 | 25.96 | 25.29 | 25.83 | 0 | +0.32(+1.25%) |
Mar 12, 2009 | 24.33 | 25.64 | 24.06 | 25.51 | 1,559,082 | +1.26(+5.19%) |
Mar 11, 2009 | 24.53 | 24.79 | 24.01 | 24.25 | 1,695,090 | +0.06(+0.24%) |
Mar 10, 2009 | 23.14 | 24.24 | 23.12 | 24.20 | 2,110,511 | +1.64(+7.28%) |
Mar 09, 2009 | 22.44 | 23.23 | 22.44 | 22.55 | 2,647,854 | -0.26(-1.14%) |
Mar 06, 2009 | 23.04 | 23.37 | 22.16 | 22.81 | 0 | +0.07(+0.32%) |
Mar 05, 2009 | 23.16 | 23.47 | 22.68 | 22.74 | 1,617,605 | -1.03(-4.35%) |
Mar 04, 2009 | 23.71 | 24.22 | 23.33 | 23.78 | 1,790,166 | +0.08(+0.34%) |