Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.37 | 37.81 | 36.73 | 37.76 | 2,637,021 | +0.67(+1.81%) |
May 28, 2009 | 36.42 | 37.18 | 35.72 | 37.09 | 3,227,237 | +1.04(+2.90%) |
May 27, 2009 | 37.55 | 37.64 | 35.97 | 36.05 | 1,768,554 | -1.13(-3.05%) |
May 26, 2009 | 35.61 | 37.30 | 35.50 | 37.18 | 3,135,195 | +1.33(+3.70%) |
May 22, 2009 | 36.44 | 36.56 | 35.80 | 35.85 | 2,523,911 | -0.30(-0.83%) |
May 21, 2009 | 35.63 | 36.57 | 35.60 | 36.15 | 3,659,643 | -0.07(-0.20%) |
May 20, 2009 | 37.88 | 38.12 | 35.92 | 36.22 | 3,916,874 | -0.92(-2.48%) |
May 19, 2009 | 38.31 | 38.58 | 37.07 | 37.15 | 3,340,011 | -0.95(-2.49%) |
May 18, 2009 | 36.76 | 38.26 | 36.63 | 38.09 | 2,988,041 | +2.27(+6.33%) |
May 15, 2009 | 36.44 | 36.86 | 35.60 | 35.83 | 2,806,081 | -0.71(-1.95%) |
May 14, 2009 | 35.15 | 36.73 | 35.15 | 36.54 | 3,614,542 | +1.01(+2.85%) |
May 13, 2009 | 36.27 | 36.50 | 35.25 | 35.53 | 3,730,291 | -1.67(-4.48%) |
May 12, 2009 | 38.80 | 38.80 | 36.18 | 37.20 | 4,275,561 | -1.11(-2.90%) |
May 11, 2009 | 39.36 | 39.79 | 38.12 | 38.31 | 5,210,502 | -2.16(-5.34%) |
May 08, 2009 | 38.48 | 40.60 | 38.03 | 40.47 | 5,165,477 | +2.65(+7.00%) |
May 07, 2009 | 40.94 | 40.94 | 37.11 | 37.82 | 5,071,973 | -0.97(-2.50%) |
May 06, 2009 | 37.34 | 39.20 | 37.14 | 38.79 | 5,076,011 | +2.47(+6.80%) |
May 05, 2009 | 36.04 | 36.85 | 35.83 | 36.32 | 4,675,734 | -0.49(-1.33%) |
May 04, 2009 | 33.56 | 36.82 | 33.56 | 36.81 | 4,365,489 | +3.61(+10.86%) |
May 01, 2009 | 33.44 | 33.93 | 32.90 | 33.21 | 2,411,979 | -0.28(-0.82%) |
Apr 30, 2009 | 34.52 | 34.67 | 33.37 | 33.48 | 3,269,924 | -0.32(-0.96%) |
Apr 29, 2009 | 32.91 | 34.05 | 32.86 | 33.80 | 4,709,124 | +1.47(+4.53%) |
Apr 28, 2009 | 32.32 | 33.10 | 32.00 | 32.34 | 3,918,560 | -0.83(-2.51%) |
Apr 27, 2009 | 32.97 | 34.02 | 32.91 | 33.17 | 3,844,456 | -0.78(-2.29%) |
Apr 24, 2009 | 33.47 | 34.67 | 32.89 | 33.95 | 7,836,278 | +0.71(+2.14%) |
Apr 23, 2009 | 32.23 | 33.52 | 31.94 | 33.24 | 5,742,945 | +1.21(+3.79%) |
Apr 22, 2009 | 31.93 | 34.02 | 31.71 | 32.02 | 6,719,709 | -0.78(-2.37%) |
Apr 21, 2009 | 29.67 | 32.95 | 29.30 | 32.80 | 7,003,013 | +2.23(+7.28%) |
Apr 20, 2009 | 33.50 | 33.50 | 30.57 | 30.57 | 3,582,348 | -4.10(-11.81%) |
Apr 17, 2009 | 34.34 | 35.26 | 33.46 | 34.67 | 5,508,143 | +0.64(+1.88%) |
Apr 16, 2009 | 34.42 | 34.60 | 33.08 | 34.03 | 3,576,427 | +0.07(+0.21%) |
Apr 15, 2009 | 32.02 | 34.11 | 31.59 | 33.96 | 2,612,590 | +1.47(+4.54%) |
Apr 14, 2009 | 34.54 | 34.95 | 32.40 | 32.48 | 3,517,758 | -2.61(-7.43%) |
Apr 13, 2009 | 32.87 | 35.36 | 32.53 | 35.09 | 3,751,480 | +1.73(+5.19%) |
Apr 09, 2009 | 31.21 | 33.55 | 31.12 | 33.36 | 4,321,216 | +4.55(+15.79%) |
Apr 08, 2009 | 29.05 | 29.13 | 28.19 | 28.81 | 2,049,621 | -0.02(-0.06%) |
Apr 07, 2009 | 28.67 | 29.52 | 28.67 | 28.83 | 2,158,080 | -0.80(-2.70%) |
Apr 06, 2009 | 29.66 | 29.94 | 29.25 | 29.63 | 2,578,368 | -1.04(-3.38%) |
Apr 03, 2009 | 29.14 | 30.66 | 28.99 | 30.66 | 3,138,012 | +1.29(+4.38%) |
Apr 02, 2009 | 30.11 | 30.43 | 28.95 | 29.38 | 3,312,578 | +0.74(+2.57%) |
Apr 01, 2009 | 27.15 | 28.83 | 27.09 | 28.64 | 2,306,057 | +0.80(+2.88%) |
Mar 31, 2009 | 27.04 | 28.32 | 26.77 | 27.84 | 2,218,519 | +1.43(+5.43%) |
Mar 30, 2009 | 27.39 | 27.66 | 26.20 | 26.41 | 2,265,531 | -3.36(-11.29%) |
Mar 26, 2009 | 29.94 | 30.10 | 28.83 | 29.77 | 5,533,123 | +0.22(+0.74%) |
Mar 25, 2009 | 29.29 | 30.06 | 27.48 | 29.55 | 6,704,122 | +1.04(+3.63%) |
Mar 24, 2009 | 29.25 | 30.52 | 28.33 | 28.51 | 4,567,949 | -1.70(-5.63%) |
Mar 23, 2009 | 28.26 | 30.30 | 28.23 | 30.21 | 4,267,193 | +4.41(+17.10%) |
Mar 20, 2009 | 26.97 | 27.16 | 25.60 | 25.80 | 3,058,705 | -1.45(-5.32%) |
Mar 19, 2009 | 30.22 | 30.40 | 26.84 | 27.25 | 5,345,357 | -2.01(-6.86%) |
Mar 18, 2009 | 26.48 | 29.36 | 26.29 | 29.25 | 5,547,069 | +2.49(+9.32%) |
Mar 17, 2009 | 25.25 | 26.79 | 24.74 | 26.76 | 2,352,709 | +1.49(+5.89%) |
Mar 16, 2009 | 26.32 | 27.11 | 25.18 | 25.27 | 2,953,503 | -0.29(-1.14%) |
Mar 13, 2009 | 26.15 | 26.37 | 24.70 | 25.56 | 0 | -0.03(-0.13%) |
Mar 12, 2009 | 23.12 | 25.81 | 22.80 | 25.60 | 2,180,059 | +2.40(+10.37%) |
Mar 11, 2009 | 23.18 | 24.03 | 22.61 | 23.19 | 3,578,460 | +0.74(+3.32%) |
Mar 10, 2009 | 20.37 | 22.55 | 20.35 | 22.45 | 2,902,313 | +2.96(+15.21%) |
Mar 09, 2009 | 18.87 | 20.15 | 18.61 | 19.48 | 3,124,046 | +0.45(+2.34%) |
Mar 06, 2009 | 19.77 | 20.36 | 18.33 | 19.04 | 0 | -0.56(-2.85%) |
Mar 05, 2009 | 20.97 | 21.09 | 19.51 | 19.60 | 2,315,227 | -1.98(-9.16%) |
Mar 04, 2009 | 22.78 | 22.78 | 21.10 | 21.57 | 2,726,571 | -0.85(-3.79%) |