Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 28.81 | 29.49 | 28.57 | 29.16 | 1,042,832 | +0.54(+1.90%) |
May 28, 2009 | 28.97 | 29.72 | 28.17 | 28.62 | 1,856,440 | +1.05(+3.82%) |
May 27, 2009 | 27.57 | 28.36 | 27.39 | 27.56 | 1,435,918 | -0.25(-0.89%) |
May 26, 2009 | 27.12 | 27.97 | 27.07 | 27.81 | 999,710 | +0.63(+2.32%) |
May 22, 2009 | 27.34 | 28.03 | 27.12 | 27.18 | 744,890 | -0.07(-0.26%) |
May 21, 2009 | 28.18 | 28.20 | 26.96 | 27.25 | 1,480,080 | -1.04(-3.67%) |
May 20, 2009 | 29.52 | 30.11 | 28.16 | 28.29 | 1,161,176 | -1.05(-3.56%) |
May 19, 2009 | 30.19 | 30.19 | 29.12 | 29.33 | 1,124,752 | -0.80(-2.65%) |
May 18, 2009 | 30.03 | 30.21 | 29.40 | 30.13 | 1,030,449 | +0.50(+1.70%) |
May 15, 2009 | 29.53 | 30.00 | 29.19 | 29.63 | 724,265 | +0.24(+0.81%) |
May 14, 2009 | 29.62 | 30.15 | 28.98 | 29.39 | 1,133,938 | -0.06(-0.22%) |
May 13, 2009 | 31.00 | 31.05 | 29.36 | 29.45 | 1,473,279 | -2.20(-6.96%) |
May 12, 2009 | 31.97 | 32.57 | 30.97 | 31.65 | 1,156,118 | -0.22(-0.68%) |
May 11, 2009 | 32.73 | 32.73 | 31.65 | 31.87 | 1,119,951 | -1.48(-4.43%) |
May 08, 2009 | 33.19 | 33.47 | 31.29 | 33.35 | 995,264 | +0.92(+2.83%) |
May 07, 2009 | 34.82 | 34.82 | 32.00 | 32.43 | 1,229,595 | -2.11(-6.10%) |
May 06, 2009 | 35.75 | 36.18 | 33.11 | 34.53 | 1,649,142 | -1.16(-3.24%) |
May 05, 2009 | 33.11 | 36.65 | 32.51 | 35.69 | 3,598,452 | +4.08(+12.89%) |
May 04, 2009 | 32.12 | 32.14 | 31.39 | 31.61 | 1,022,539 | +0.35(+1.12%) |
May 01, 2009 | 31.42 | 31.49 | 30.76 | 31.26 | 672,061 | -0.21(-0.66%) |
Apr 30, 2009 | 31.97 | 32.55 | 31.40 | 31.47 | 825,628 | -0.18(-0.58%) |
Apr 29, 2009 | 31.32 | 32.36 | 31.16 | 31.65 | 935,082 | +0.51(+1.64%) |
Apr 28, 2009 | 30.52 | 31.65 | 30.27 | 31.14 | 567,094 | +0.22(+0.70%) |
Apr 27, 2009 | 31.10 | 32.08 | 30.48 | 30.93 | 1,224,922 | -0.69(-2.17%) |
Apr 24, 2009 | 30.95 | 32.07 | 30.40 | 31.61 | 1,045,260 | +1.41(+4.68%) |
Apr 23, 2009 | 31.81 | 32.17 | 29.55 | 30.20 | 1,172,729 | -1.67(-5.23%) |
Apr 22, 2009 | 30.45 | 32.60 | 30.11 | 31.87 | 1,295,693 | +1.06(+3.44%) |
Apr 21, 2009 | 29.92 | 30.90 | 29.65 | 30.81 | 806,121 | +0.64(+2.11%) |
Apr 20, 2009 | 31.10 | 31.74 | 30.07 | 30.17 | 743,384 | -1.78(-5.57%) |
Apr 17, 2009 | 32.18 | 32.73 | 31.64 | 31.95 | 706,994 | -0.16(-0.50%) |
Apr 16, 2009 | 30.59 | 32.51 | 30.54 | 32.11 | 1,165,344 | +1.79(+5.92%) |
Apr 15, 2009 | 30.11 | 30.35 | 29.09 | 30.31 | 1,359,162 | -0.12(-0.39%) |
Apr 14, 2009 | 31.48 | 32.43 | 30.24 | 30.43 | 1,407,607 | -1.60(-4.98%) |
Apr 13, 2009 | 32.44 | 32.44 | 30.63 | 32.03 | 1,122,415 | -0.70(-2.14%) |
Apr 09, 2009 | 32.38 | 32.86 | 32.05 | 32.73 | 830,325 | +1.08(+3.40%) |
Apr 08, 2009 | 31.29 | 32.03 | 30.96 | 31.65 | 545,504 | +0.44(+1.41%) |
Apr 07, 2009 | 31.57 | 31.81 | 31.04 | 31.22 | 783,463 | -1.02(-3.17%) |
Apr 06, 2009 | 31.93 | 32.33 | 31.61 | 32.24 | 970,716 | +0.06(+0.17%) |
Apr 03, 2009 | 31.21 | 32.29 | 31.10 | 32.18 | 793,485 | +0.88(+2.80%) |
Apr 02, 2009 | 30.63 | 31.62 | 30.39 | 31.30 | 996,465 | +1.39(+4.64%) |
Apr 01, 2009 | 29.31 | 30.19 | 28.64 | 29.92 | 770,592 | +0.02(+0.05%) |
Mar 31, 2009 | 30.15 | 30.52 | 29.28 | 29.90 | 1,015,096 | +0.22(+0.73%) |
Mar 30, 2009 | 29.84 | 30.63 | 28.62 | 29.68 | 1,335,415 | -4.56(-13.30%) |
Mar 26, 2009 | 32.26 | 34.58 | 32.26 | 34.24 | 1,903,043 | +2.16(+6.74%) |
Mar 25, 2009 | 31.58 | 32.84 | 30.71 | 32.08 | 1,215,566 | +0.96(+3.08%) |
Mar 24, 2009 | 31.44 | 31.99 | 31.09 | 31.12 | 1,055,977 | -0.97(-3.01%) |
Mar 23, 2009 | 31.18 | 32.09 | 30.97 | 32.09 | 1,063,145 | +2.36(+7.94%) |
Mar 20, 2009 | 31.31 | 31.41 | 29.61 | 29.72 | 1,261,839 | -1.31(-4.22%) |
Mar 19, 2009 | 32.05 | 32.05 | 30.55 | 31.03 | 1,085,286 | -0.77(-2.41%) |
Mar 18, 2009 | 31.77 | 32.30 | 30.44 | 31.80 | 1,156,074 | -0.10(-0.33%) |
Mar 17, 2009 | 31.10 | 31.90 | 30.33 | 31.90 | 1,133,626 | +0.87(+2.80%) |
Mar 16, 2009 | 32.36 | 32.41 | 30.97 | 31.03 | 1,113,765 | -1.21(-3.76%) |
Mar 13, 2009 | 32.31 | 33.00 | 31.63 | 32.24 | 0 | +0.14(+0.42%) |
Mar 12, 2009 | 30.13 | 32.35 | 29.87 | 32.11 | 1,652,803 | +1.77(+5.84%) |
Mar 11, 2009 | 30.71 | 31.59 | 29.62 | 30.34 | 1,256,878 | +0.04(+0.13%) |
Mar 10, 2009 | 29.52 | 30.63 | 29.29 | 30.30 | 2,134,677 | +1.44(+4.98%) |
Mar 09, 2009 | 27.71 | 29.67 | 27.47 | 28.86 | 2,229,727 | +1.40(+5.11%) |
Mar 06, 2009 | 28.02 | 28.67 | 26.82 | 27.46 | 0 | -0.32(-1.15%) |
Mar 05, 2009 | 27.77 | 28.26 | 27.12 | 27.78 | 1,284,119 | -0.84(-2.93%) |
Mar 04, 2009 | 28.28 | 29.14 | 27.82 | 28.62 | 1,381,957 | +1.00(+3.61%) |