Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.03 | 33.38 | 32.36 | 32.67 | 6,415,963 | -0.32(-0.96%) |
May 28, 2009 | 32.58 | 33.42 | 32.05 | 32.99 | 4,345,308 | -0.56(-1.68%) |
May 27, 2009 | 34.09 | 34.65 | 33.53 | 33.55 | 3,100,164 | -0.36(-1.07%) |
May 26, 2009 | 32.61 | 34.43 | 32.58 | 33.92 | 3,465,755 | +1.04(+3.15%) |
May 22, 2009 | 32.82 | 33.47 | 32.40 | 32.88 | 1,709,577 | -0.02(-0.07%) |
May 21, 2009 | 33.19 | 33.47 | 32.55 | 32.90 | 3,862,274 | -0.76(-2.25%) |
May 20, 2009 | 35.19 | 35.35 | 33.54 | 33.66 | 4,464,346 | -1.17(-3.35%) |
May 19, 2009 | 34.98 | 35.33 | 34.39 | 34.83 | 3,057,275 | -0.40(-1.14%) |
May 18, 2009 | 34.05 | 35.30 | 33.88 | 35.23 | 3,160,151 | +1.48(+4.37%) |
May 15, 2009 | 33.53 | 34.38 | 33.31 | 33.75 | 2,565,472 | +0.21(+0.62%) |
May 14, 2009 | 33.43 | 34.28 | 33.32 | 33.54 | 2,802,981 | +0.17(+0.51%) |
May 13, 2009 | 34.13 | 34.13 | 33.20 | 33.37 | 2,835,110 | -1.21(-3.51%) |
May 12, 2009 | 35.14 | 35.18 | 33.82 | 34.59 | 2,730,484 | -0.60(-1.71%) |
May 11, 2009 | 36.01 | 36.10 | 35.04 | 35.19 | 2,158,774 | -1.27(-3.48%) |
May 08, 2009 | 35.99 | 36.65 | 35.25 | 36.46 | 2,523,505 | +1.18(+3.35%) |
May 07, 2009 | 36.95 | 36.95 | 34.99 | 35.28 | 3,641,111 | -1.37(-3.73%) |
May 06, 2009 | 36.47 | 36.97 | 35.88 | 36.64 | 2,360,977 | +0.63(+1.74%) |
May 05, 2009 | 36.71 | 37.05 | 35.53 | 36.02 | 4,029,143 | -0.80(-2.16%) |
May 04, 2009 | 35.70 | 36.91 | 35.58 | 36.81 | 1,862,209 | +1.11(+3.12%) |
May 01, 2009 | 34.99 | 36.02 | 34.50 | 35.70 | 2,741,180 | +0.64(+1.83%) |
Apr 30, 2009 | 35.20 | 36.43 | 35.02 | 35.06 | 3,771,604 | +0.32(+0.93%) |
Apr 29, 2009 | 33.90 | 35.33 | 33.77 | 34.73 | 2,853,135 | +1.31(+3.93%) |
Apr 28, 2009 | 32.86 | 34.47 | 32.79 | 33.42 | 3,575,377 | -0.06(-0.18%) |
Apr 27, 2009 | 33.71 | 34.05 | 33.21 | 33.48 | 3,831,656 | -0.46(-1.34%) |
Apr 24, 2009 | 34.07 | 34.55 | 33.67 | 33.94 | 5,262,342 | -0.09(-0.25%) |
Apr 23, 2009 | 32.46 | 34.06 | 32.39 | 34.02 | 5,014,205 | +1.58(+4.89%) |
Apr 22, 2009 | 30.48 | 32.66 | 30.37 | 32.44 | 5,065,870 | +1.72(+5.59%) |
Apr 21, 2009 | 29.35 | 30.86 | 29.29 | 30.72 | 3,677,464 | +1.23(+4.17%) |
Apr 20, 2009 | 30.53 | 30.53 | 29.27 | 29.49 | 3,785,581 | -1.48(-4.79%) |
Apr 17, 2009 | 30.42 | 31.16 | 29.79 | 30.98 | 4,618,273 | +0.90(+2.98%) |
Apr 16, 2009 | 27.26 | 30.77 | 27.06 | 30.08 | 7,562,551 | +2.02(+7.19%) |
Apr 15, 2009 | 28.19 | 28.54 | 27.56 | 28.06 | 4,735,542 | -0.52(-1.81%) |
Apr 14, 2009 | 28.66 | 29.20 | 28.17 | 28.58 | 2,151,455 | -0.56(-1.94%) |
Apr 13, 2009 | 29.02 | 29.38 | 28.23 | 29.15 | 2,812,674 | -1.11(-3.65%) |
Apr 09, 2009 | 28.73 | 30.31 | 28.73 | 30.25 | 3,463,037 | +1.97(+6.97%) |
Apr 08, 2009 | 28.37 | 28.81 | 27.84 | 28.28 | 2,884,425 | -0.02(-0.08%) |
Apr 07, 2009 | 28.86 | 28.86 | 28.09 | 28.30 | 3,578,757 | -1.02(-3.48%) |
Apr 06, 2009 | 29.78 | 29.78 | 28.86 | 29.32 | 4,332,903 | -0.48(-1.61%) |
Apr 03, 2009 | 29.35 | 30.01 | 28.77 | 29.80 | 3,353,152 | +0.60(+2.07%) |
Apr 02, 2009 | 27.71 | 29.73 | 27.45 | 29.20 | 4,750,071 | +2.27(+8.41%) |
Apr 01, 2009 | 26.00 | 27.06 | 25.61 | 26.93 | 2,637,778 | +0.66(+2.53%) |
Mar 31, 2009 | 26.29 | 26.81 | 25.98 | 26.27 | 2,391,034 | +0.19(+0.71%) |
Mar 30, 2009 | 26.78 | 27.06 | 25.67 | 26.08 | 2,270,565 | -1.96(-7.00%) |
Mar 26, 2009 | 26.51 | 28.07 | 26.44 | 28.05 | 3,798,350 | +1.64(+6.21%) |
Mar 25, 2009 | 25.53 | 27.01 | 25.53 | 26.41 | 5,546,279 | +0.15(+0.56%) |
Mar 24, 2009 | 25.84 | 26.71 | 25.69 | 26.26 | 2,743,189 | +0.05(+0.21%) |
Mar 23, 2009 | 25.28 | 26.22 | 25.25 | 26.21 | 2,315,412 | +1.93(+7.93%) |
Mar 20, 2009 | 25.44 | 25.44 | 24.14 | 24.28 | 2,290,611 | -1.02(-4.03%) |
Mar 19, 2009 | 25.29 | 25.59 | 24.85 | 25.30 | 2,521,723 | +0.30(+1.21%) |
Mar 18, 2009 | 24.10 | 25.26 | 23.63 | 25.00 | 2,652,574 | +0.70(+2.86%) |
Mar 17, 2009 | 23.32 | 24.31 | 23.05 | 24.31 | 2,109,791 | +0.75(+3.18%) |
Mar 16, 2009 | 23.79 | 24.30 | 23.48 | 23.56 | 2,670,541 | -0.23(-0.98%) |
Mar 13, 2009 | 24.03 | 24.14 | 23.39 | 23.79 | 0 | -0.17(-0.71%) |
Mar 12, 2009 | 23.38 | 24.03 | 22.70 | 23.96 | 1,880,356 | +0.58(+2.48%) |
Mar 11, 2009 | 23.54 | 23.64 | 22.94 | 23.38 | 2,977,498 | +0.21(+0.90%) |
Mar 10, 2009 | 21.93 | 23.17 | 21.93 | 23.17 | 3,039,785 | +1.63(+7.57%) |
Mar 09, 2009 | 21.83 | 22.47 | 21.41 | 21.54 | 3,138,786 | -0.60(-2.69%) |
Mar 06, 2009 | 22.64 | 23.01 | 21.42 | 22.13 | 0 | -0.22(-1.00%) |
Mar 05, 2009 | 23.09 | 23.46 | 21.98 | 22.36 | 4,411,787 | -1.86(-7.66%) |
Mar 04, 2009 | 24.42 | 24.58 | 23.90 | 24.21 | 4,679,933 | -0.08(-0.32%) |