Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.44 | 31.80 | 30.80 | 31.76 | 2,052,379 | +0.61(+1.96%) |
May 28, 2009 | 30.42 | 31.23 | 30.16 | 31.15 | 1,876,011 | +1.12(+3.73%) |
May 27, 2009 | 30.24 | 30.98 | 29.96 | 30.03 | 2,428,933 | -0.22(-0.73%) |
May 26, 2009 | 30.10 | 30.80 | 29.66 | 30.25 | 3,002,278 | +0.20(+0.67%) |
May 22, 2009 | 30.19 | 31.45 | 30.00 | 30.05 | 3,959,809 | -0.05(-0.17%) |
May 21, 2009 | 28.62 | 30.16 | 28.59 | 30.10 | 4,502,366 | +0.27(+0.91%) |
May 20, 2009 | 28.47 | 30.00 | 28.24 | 29.83 | 3,674,697 | +1.70(+6.04%) |
May 19, 2009 | 26.32 | 28.48 | 26.32 | 28.13 | 1,913,168 | +1.23(+4.57%) |
May 18, 2009 | 25.68 | 26.90 | 25.62 | 26.90 | 1,321,814 | +0.55(+2.09%) |
May 15, 2009 | 26.43 | 26.86 | 26.28 | 26.35 | 1,116,115 | +0.05(+0.19%) |
May 14, 2009 | 26.44 | 26.58 | 25.98 | 26.30 | 1,252,471 | +0.16(+0.61%) |
May 13, 2009 | 26.80 | 26.88 | 26.07 | 26.14 | 1,641,492 | -0.95(-3.51%) |
May 12, 2009 | 28.35 | 28.59 | 26.79 | 27.09 | 1,710,436 | -1.13(-4.00%) |
May 11, 2009 | 27.97 | 28.59 | 27.48 | 28.22 | 1,306,283 | +0.24(+0.86%) |
May 08, 2009 | 28.79 | 28.88 | 27.79 | 27.98 | 1,706,338 | -0.27(-0.96%) |
May 07, 2009 | 29.10 | 29.53 | 27.99 | 28.25 | 1,499,672 | -0.82(-2.82%) |
May 06, 2009 | 28.41 | 29.15 | 28.00 | 29.07 | 1,678,003 | +0.64(+2.25%) |
May 05, 2009 | 28.12 | 28.67 | 27.98 | 28.43 | 1,667,375 | -0.10(-0.35%) |
May 04, 2009 | 27.98 | 28.54 | 26.04 | 28.53 | 1,823,817 | +0.70(+2.52%) |
May 01, 2009 | 26.90 | 27.89 | 26.90 | 27.83 | 1,595,192 | +0.56(+2.05%) |
Apr 30, 2009 | 27.70 | 28.49 | 27.20 | 27.27 | 1,627,491 | -0.40(-1.45%) |
Apr 29, 2009 | 27.02 | 28.14 | 26.83 | 27.67 | 1,648,815 | +0.69(+2.56%) |
Apr 28, 2009 | 26.50 | 27.35 | 26.13 | 26.98 | 1,240,577 | +0.31(+1.16%) |
Apr 27, 2009 | 26.03 | 27.07 | 26.01 | 26.67 | 2,094,206 | -0.03(-0.11%) |
Apr 24, 2009 | 25.40 | 26.97 | 25.25 | 26.70 | 2,691,923 | +0.94(+3.65%) |
Apr 23, 2009 | 25.01 | 25.95 | 24.58 | 25.76 | 4,759,026 | -1.18(-4.38%) |
Apr 22, 2009 | 26.83 | 28.20 | 26.83 | 26.94 | 2,571,847 | -0.22(-0.81%) |
Apr 21, 2009 | 25.85 | 27.18 | 25.85 | 27.16 | 2,046,297 | +1.31(+5.07%) |
Apr 20, 2009 | 26.89 | 26.89 | 25.77 | 25.85 | 1,210,829 | -0.85(-3.18%) |
Apr 17, 2009 | 26.56 | 26.95 | 26.28 | 26.70 | 971,338 | +0.09(+0.34%) |
Apr 16, 2009 | 26.31 | 26.70 | 25.77 | 26.61 | 1,683,164 | +0.43(+1.64%) |
Apr 15, 2009 | 25.86 | 26.30 | 25.77 | 26.18 | 1,565,759 | -0.08(-0.30%) |
Apr 14, 2009 | 26.52 | 26.80 | 26.21 | 26.26 | 2,639,468 | -0.38(-1.43%) |
Apr 13, 2009 | 26.33 | 26.80 | 25.83 | 26.64 | 2,672,442 | -0.26(-0.97%) |
Apr 09, 2009 | 24.78 | 27.01 | 24.67 | 26.90 | 3,699,951 | +2.37(+9.66%) |
Apr 08, 2009 | 24.15 | 24.99 | 23.75 | 24.53 | 4,506,251 | +1.99(+8.83%) |
Apr 07, 2009 | 22.66 | 22.88 | 22.36 | 22.54 | 2,007,784 | -0.55(-2.38%) |
Apr 06, 2009 | 22.98 | 23.22 | 22.63 | 23.09 | 1,168,776 | -0.01(-0.04%) |
Apr 03, 2009 | 22.12 | 23.25 | 22.12 | 23.10 | 2,301,343 | +1.08(+4.90%) |
Apr 02, 2009 | 21.75 | 22.76 | 21.29 | 22.02 | 2,097,928 | +0.53(+2.47%) |
Apr 01, 2009 | 20.86 | 21.58 | 20.51 | 21.49 | 1,654,935 | +0.54(+2.58%) |
Mar 31, 2009 | 21.77 | 21.77 | 20.80 | 20.95 | 2,911,075 | -0.30(-1.41%) |
Mar 30, 2009 | 21.60 | 21.65 | 20.73 | 21.25 | 2,700,123 | -0.62(-2.83%) |
Mar 26, 2009 | 21.05 | 22.12 | 20.75 | 21.87 | 2,657,165 | +0.89(+4.24%) |
Mar 25, 2009 | 21.16 | 21.49 | 20.39 | 20.98 | 1,319,280 | -0.10(-0.47%) |
Mar 24, 2009 | 21.23 | 21.50 | 20.93 | 21.08 | 1,148,425 | -0.54(-2.50%) |
Mar 23, 2009 | 20.79 | 21.65 | 20.42 | 21.62 | 2,634,079 | +1.01(+4.90%) |
Mar 20, 2009 | 20.96 | 21.05 | 20.46 | 20.61 | 2,373,581 | -0.31(-1.48%) |
Mar 19, 2009 | 20.81 | 21.05 | 20.39 | 20.92 | 1,952,203 | +0.16(+0.77%) |
Mar 18, 2009 | 19.96 | 21.29 | 19.76 | 20.76 | 2,881,395 | +0.74(+3.70%) |
Mar 17, 2009 | 19.33 | 20.04 | 19.16 | 20.02 | 1,453,684 | +0.78(+4.05%) |
Mar 16, 2009 | 20.26 | 20.32 | 19.22 | 19.24 | 1,666,699 | -0.78(-3.90%) |
Mar 13, 2009 | 20.68 | 20.84 | 19.86 | 20.02 | 2,062,490 | -0.58(-2.82%) |
Mar 12, 2009 | 19.93 | 20.73 | 19.88 | 20.60 | 2,107,687 | +0.59(+2.95%) |
Mar 11, 2009 | 19.89 | 20.39 | 19.67 | 20.01 | 1,391,549 | +0.08(+0.40%) |
Mar 10, 2009 | 18.96 | 19.93 | 18.92 | 19.93 | 1,595,292 | +1.36(+7.32%) |
Mar 09, 2009 | 18.61 | 19.10 | 18.41 | 18.57 | 2,005,935 | -0.18(-0.96%) |
Mar 06, 2009 | 19.50 | 19.55 | 18.50 | 18.75 | 2,260,946 | -0.50(-2.60%) |
Mar 05, 2009 | 19.69 | 19.99 | 19.18 | 19.25 | 1,734,122 | -0.73(-3.65%) |
Mar 04, 2009 | 20.09 | 20.36 | 19.91 | 19.98 | 2,075,059 | +0.42(+2.15%) |