Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 30.69 | 30.71 | 30.21 | 30.43 | 451,076 | -0.09(-0.29%) |
May 28, 2009 | 30.51 | 30.90 | 30.35 | 30.52 | 522,800 | +0.20(+0.66%) |
May 27, 2009 | 30.00 | 30.62 | 29.93 | 30.32 | 544,236 | +0.04(+0.13%) |
May 26, 2009 | 29.71 | 30.74 | 29.60 | 30.28 | 696,628 | +0.34(+1.14%) |
May 22, 2009 | 30.80 | 31.36 | 29.61 | 29.94 | 540,961 | -0.78(-2.54%) |
May 21, 2009 | 31.16 | 31.70 | 30.01 | 30.72 | 412,881 | -1.05(-3.31%) |
May 20, 2009 | 32.00 | 32.64 | 31.53 | 31.77 | 476,775 | -0.35(-1.09%) |
May 19, 2009 | 31.99 | 32.49 | 31.80 | 32.12 | 601,695 | +0.22(+0.69%) |
May 18, 2009 | 33.26 | 34.36 | 30.72 | 31.90 | 1,286,221 | -1.36(-4.09%) |
May 15, 2009 | 35.39 | 35.49 | 32.85 | 33.26 | 755,447 | -2.29(-6.44%) |
May 14, 2009 | 34.95 | 35.97 | 34.76 | 35.55 | 541,658 | +0.55(+1.57%) |
May 13, 2009 | 35.74 | 36.10 | 34.84 | 35.00 | 546,590 | -1.44(-3.95%) |
May 12, 2009 | 37.05 | 37.21 | 35.43 | 36.44 | 529,208 | -0.51(-1.38%) |
May 11, 2009 | 37.32 | 38.51 | 36.81 | 36.95 | 606,397 | -1.08(-2.84%) |
May 08, 2009 | 38.12 | 38.59 | 37.55 | 38.03 | 609,452 | +0.23(+0.61%) |
May 07, 2009 | 36.97 | 38.66 | 36.00 | 37.80 | 750,459 | +1.20(+3.29%) |
May 06, 2009 | 36.29 | 36.96 | 35.55 | 36.60 | 777,842 | +0.67(+1.85%) |
May 05, 2009 | 34.80 | 36.03 | 34.49 | 35.93 | 561,905 | +0.51(+1.44%) |
May 04, 2009 | 34.34 | 35.45 | 34.01 | 35.42 | 598,799 | +1.26(+3.69%) |
May 01, 2009 | 33.43 | 34.27 | 33.23 | 34.16 | 521,469 | +0.62(+1.85%) |
Apr 30, 2009 | 33.66 | 34.44 | 33.14 | 33.54 | 669,753 | +0.51(+1.54%) |
Apr 29, 2009 | 32.55 | 34.45 | 32.16 | 33.03 | 1,125,240 | +0.69(+2.13%) |
Apr 28, 2009 | 32.03 | 32.46 | 30.10 | 32.34 | 1,272,952 | -0.59(-1.79%) |
Apr 27, 2009 | 28.82 | 34.00 | 28.82 | 32.93 | 1,592,451 | +4.12(+14.30%) |
Apr 24, 2009 | 28.90 | 29.66 | 28.41 | 28.81 | 475,963 | -0.07(-0.24%) |
Apr 23, 2009 | 30.22 | 30.75 | 28.58 | 28.88 | 552,857 | -1.10(-3.67%) |
Apr 22, 2009 | 29.25 | 30.64 | 29.01 | 29.98 | 267,854 | +0.23(+0.77%) |
Apr 21, 2009 | 28.52 | 30.18 | 28.38 | 29.75 | 413,026 | +1.04(+3.62%) |
Apr 20, 2009 | 30.29 | 30.47 | 28.32 | 28.71 | 677,565 | -1.57(-5.18%) |
Apr 17, 2009 | 30.22 | 31.08 | 29.98 | 30.28 | 331,976 | +0.16(+0.53%) |
Apr 16, 2009 | 29.40 | 30.45 | 29.36 | 30.12 | 558,556 | +0.88(+3.01%) |
Apr 15, 2009 | 30.46 | 30.46 | 28.51 | 29.24 | 972,944 | -1.66(-5.37%) |
Apr 14, 2009 | 32.52 | 32.78 | 30.78 | 30.90 | 612,812 | -2.16(-6.53%) |
Apr 13, 2009 | 32.38 | 33.29 | 32.18 | 33.06 | 674,639 | +0.17(+0.52%) |
Apr 09, 2009 | 30.80 | 33.18 | 29.96 | 32.89 | 680,121 | +2.59(+8.55%) |
Apr 08, 2009 | 30.03 | 31.10 | 29.64 | 30.30 | 332,792 | +0.56(+1.88%) |
Apr 07, 2009 | 29.50 | 30.37 | 28.00 | 29.74 | 576,645 | -0.48(-1.59%) |
Apr 06, 2009 | 30.45 | 32.74 | 30.13 | 30.22 | 626,408 | +0.25(+0.83%) |
Apr 03, 2009 | 29.33 | 30.30 | 29.25 | 29.97 | 604,469 | +0.61(+2.08%) |
Apr 02, 2009 | 28.00 | 29.84 | 28.00 | 29.36 | 583,217 | +1.96(+7.15%) |
Apr 01, 2009 | 27.01 | 27.82 | 26.28 | 27.40 | 518,111 | -0.09(-0.33%) |
Mar 31, 2009 | 27.74 | 28.44 | 27.44 | 27.49 | 611,455 | -0.20(-0.72%) |
Mar 30, 2009 | 27.51 | 27.92 | 26.08 | 27.69 | 702,410 | -1.65(-5.62%) |
Mar 26, 2009 | 28.38 | 30.14 | 28.37 | 29.34 | 650,057 | +1.01(+3.57%) |
Mar 25, 2009 | 27.54 | 28.58 | 27.54 | 28.33 | 743,865 | +0.91(+3.32%) |
Mar 24, 2009 | 26.76 | 28.08 | 26.74 | 27.42 | 718,102 | +0.19(+0.70%) |
Mar 23, 2009 | 26.53 | 27.60 | 26.23 | 27.23 | 763,207 | +0.37(+1.38%) |
Mar 20, 2009 | 27.93 | 28.99 | 26.75 | 26.86 | 724,828 | -0.75(-2.72%) |
Mar 19, 2009 | 30.65 | 30.90 | 26.88 | 27.61 | 1,144,105 | -2.76(-9.09%) |
Mar 18, 2009 | 29.50 | 31.01 | 29.34 | 30.37 | 995,803 | -0.12(-0.39%) |
Mar 17, 2009 | 29.02 | 30.51 | 28.18 | 30.49 | 824,402 | +1.36(+4.67%) |
Mar 16, 2009 | 30.43 | 30.74 | 28.29 | 29.13 | 1,018,451 | -1.14(-3.77%) |
Mar 13, 2009 | 27.11 | 31.17 | 26.73 | 30.27 | 1,295,687 | +3.25(+12.03%) |
Mar 12, 2009 | 26.08 | 27.18 | 25.24 | 27.02 | 826,330 | +1.05(+4.04%) |
Mar 11, 2009 | 27.86 | 28.32 | 25.95 | 25.97 | 695,719 | -1.42(-5.18%) |
Mar 10, 2009 | 26.30 | 27.61 | 26.30 | 27.39 | 722,342 | +1.48(+5.71%) |
Mar 09, 2009 | 26.09 | 27.60 | 25.20 | 25.91 | 897,451 | -0.50(-1.89%) |
Mar 06, 2009 | 27.35 | 27.80 | 25.28 | 26.41 | 739,015 | -0.91(-3.33%) |
Mar 05, 2009 | 28.75 | 28.96 | 27.07 | 27.32 | 547,752 | -1.45(-5.04%) |
Mar 04, 2009 | 28.96 | 29.96 | 27.85 | 28.77 | 782,237 | -0.21(-0.72%) |