Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.05 | 37.20 | 35.30 | 36.12 | 2,468,651 | -0.17(-0.47%) |
May 28, 2009 | 35.60 | 36.68 | 34.98 | 36.29 | 2,123,143 | +1.08(+3.07%) |
May 27, 2009 | 35.05 | 36.00 | 34.70 | 35.21 | 2,023,305 | +0.47(+1.35%) |
May 26, 2009 | 32.87 | 34.78 | 32.22 | 34.74 | 2,459,294 | +0.82(+2.42%) |
May 22, 2009 | 33.95 | 34.31 | 33.36 | 33.92 | 2,429,459 | +0.15(+0.44%) |
May 21, 2009 | 34.17 | 34.31 | 32.52 | 33.77 | 2,247,719 | -1.11(-3.18%) |
May 20, 2009 | 34.28 | 36.31 | 34.28 | 34.88 | 2,800,519 | +1.22(+3.62%) |
May 19, 2009 | 32.85 | 34.01 | 32.57 | 33.66 | 2,002,640 | +0.45(+1.36%) |
May 18, 2009 | 31.73 | 33.29 | 31.73 | 33.21 | 1,740,851 | +2.18(+7.03%) |
May 15, 2009 | 31.99 | 32.98 | 30.66 | 31.03 | 1,451,581 | -1.58(-4.85%) |
May 14, 2009 | 31.45 | 32.86 | 31.05 | 32.61 | 2,000,780 | +0.89(+2.81%) |
May 13, 2009 | 32.75 | 32.90 | 30.97 | 31.72 | 2,099,346 | -1.76(-5.26%) |
May 12, 2009 | 34.21 | 35.20 | 32.30 | 33.48 | 2,661,909 | -0.25(-0.74%) |
May 11, 2009 | 35.00 | 35.47 | 33.58 | 33.73 | 3,124,669 | -2.28(-6.33%) |
May 08, 2009 | 33.69 | 36.39 | 33.53 | 36.01 | 2,862,701 | +3.05(+9.25%) |
May 07, 2009 | 35.56 | 36.63 | 32.44 | 32.96 | 2,217,322 | -1.58(-4.57%) |
May 06, 2009 | 33.44 | 35.03 | 33.12 | 34.54 | 2,151,068 | +1.96(+6.02%) |
May 05, 2009 | 35.12 | 35.23 | 32.45 | 32.58 | 2,598,457 | -2.76(-7.81%) |
May 04, 2009 | 34.89 | 35.36 | 34.74 | 35.34 | 2,096,952 | +2.74(+8.40%) |
May 01, 2009 | 31.18 | 32.88 | 30.45 | 32.60 | 3,617,153 | +1.42(+4.55%) |
Apr 30, 2009 | 31.57 | 32.00 | 30.57 | 31.18 | 2,082,508 | +0.00(+0.00%) |
Apr 29, 2009 | 32.02 | 32.51 | 30.93 | 31.18 | 3,079,778 | -0.44(-1.39%) |
Apr 28, 2009 | 32.23 | 32.57 | 31.45 | 31.62 | 3,087,064 | -1.20(-3.66%) |
Apr 27, 2009 | 31.50 | 33.20 | 30.75 | 32.82 | 2,495,012 | +0.32(+0.98%) |
Apr 24, 2009 | 30.53 | 32.81 | 30.37 | 32.50 | 3,684,757 | +2.50(+8.33%) |
Apr 23, 2009 | 27.99 | 30.32 | 27.77 | 30.00 | 4,361,686 | +2.50(+9.09%) |
Apr 22, 2009 | 27.45 | 28.21 | 26.91 | 27.50 | 2,325,266 | -0.17(-0.61%) |
Apr 21, 2009 | 25.97 | 27.96 | 25.85 | 27.67 | 1,956,237 | +1.28(+4.85%) |
Apr 20, 2009 | 27.79 | 27.95 | 26.24 | 26.39 | 2,089,314 | -2.38(-8.27%) |
Apr 17, 2009 | 29.04 | 29.42 | 28.30 | 28.77 | 2,245,433 | -0.10(-0.35%) |
Apr 16, 2009 | 27.66 | 29.11 | 27.39 | 28.87 | 2,606,867 | +1.57(+5.75%) |
Apr 15, 2009 | 27.34 | 27.62 | 26.75 | 27.30 | 1,634,179 | -0.15(-0.55%) |
Apr 14, 2009 | 26.71 | 27.95 | 26.25 | 27.45 | 2,434,730 | +0.67(+2.50%) |
Apr 13, 2009 | 25.87 | 27.04 | 25.58 | 26.78 | 1,466,968 | +0.19(+0.71%) |
Apr 09, 2009 | 26.18 | 26.98 | 25.78 | 26.59 | 1,644,558 | +1.30(+5.14%) |
Apr 08, 2009 | 24.80 | 25.55 | 24.03 | 25.29 | 988,209 | +0.63(+2.55%) |
Apr 07, 2009 | 25.23 | 25.52 | 24.57 | 24.66 | 1,308,969 | -1.21(-4.68%) |
Apr 06, 2009 | 25.10 | 25.94 | 24.94 | 25.87 | 2,312,722 | +0.36(+1.41%) |
Apr 03, 2009 | 24.02 | 25.92 | 24.01 | 25.51 | 2,006,375 | +1.01(+4.12%) |
Apr 02, 2009 | 24.02 | 24.98 | 24.00 | 24.50 | 2,042,541 | +1.27(+5.47%) |
Apr 01, 2009 | 21.99 | 23.28 | 21.65 | 23.23 | 2,388,525 | +0.53(+2.33%) |
Mar 31, 2009 | 23.32 | 23.50 | 22.59 | 22.70 | 3,184,165 | -0.22(-0.96%) |
Mar 30, 2009 | 23.27 | 23.40 | 22.40 | 22.92 | 2,059,141 | -2.31(-9.16%) |
Mar 26, 2009 | 25.67 | 26.50 | 24.86 | 25.23 | 3,389,194 | +0.03(+0.12%) |
Mar 25, 2009 | 25.06 | 26.21 | 24.25 | 25.20 | 2,713,626 | +0.43(+1.74%) |
Mar 24, 2009 | 24.78 | 25.15 | 24.24 | 24.77 | 2,066,904 | -0.65(-2.56%) |
Mar 23, 2009 | 24.53 | 25.42 | 24.45 | 25.42 | 3,336,243 | +2.35(+10.19%) |
Mar 20, 2009 | 24.71 | 25.20 | 22.99 | 23.07 | 2,396,894 | -2.09(-8.31%) |
Mar 19, 2009 | 23.98 | 25.35 | 23.98 | 25.16 | 2,768,152 | +1.61(+6.84%) |
Mar 18, 2009 | 22.61 | 23.83 | 21.93 | 23.55 | 2,793,050 | +0.77(+3.38%) |
Mar 17, 2009 | 21.41 | 22.78 | 21.06 | 22.78 | 2,325,352 | +1.39(+6.50%) |
Mar 16, 2009 | 21.37 | 22.25 | 20.86 | 21.39 | 2,670,604 | +0.45(+2.15%) |
Mar 13, 2009 | 22.05 | 22.20 | 20.48 | 20.94 | 0 | -0.94(-4.30%) |
Mar 12, 2009 | 21.06 | 21.96 | 20.42 | 21.88 | 2,277,584 | +1.08(+5.19%) |
Mar 11, 2009 | 21.00 | 21.56 | 20.06 | 20.80 | 3,102,279 | -0.10(-0.48%) |
Mar 10, 2009 | 20.04 | 21.18 | 19.94 | 20.90 | 3,193,805 | +1.46(+7.51%) |
Mar 09, 2009 | 19.27 | 20.27 | 19.01 | 19.44 | 2,609,790 | +0.10(+0.52%) |
Mar 06, 2009 | 19.95 | 20.73 | 18.74 | 19.34 | 0 | -0.27(-1.38%) |
Mar 05, 2009 | 19.32 | 20.50 | 18.98 | 19.61 | 3,512,696 | -0.43(-2.15%) |
Mar 04, 2009 | 18.60 | 20.59 | 18.42 | 20.04 | 5,267,795 | +2.81(+16.31%) |