Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 34.46 | 34.95 | 34.02 | 34.95 | 227,293 | +0.79(+2.30%) |
May 28, 2009 | 35.13 | 35.13 | 33.80 | 34.17 | 322,088 | -0.62(-1.79%) |
May 27, 2009 | 35.22 | 35.22 | 34.48 | 34.79 | 307,976 | -0.53(-1.50%) |
May 26, 2009 | 34.20 | 35.38 | 34.05 | 35.32 | 281,571 | +1.36(+4.01%) |
May 22, 2009 | 35.27 | 35.27 | 33.91 | 33.96 | 160,619 | -1.04(-2.97%) |
May 21, 2009 | 35.17 | 35.71 | 34.05 | 35.00 | 272,230 | -0.83(-2.32%) |
May 20, 2009 | 36.33 | 36.54 | 35.66 | 35.83 | 137,797 | -0.35(-0.96%) |
May 19, 2009 | 36.22 | 36.82 | 35.79 | 36.18 | 137,718 | -0.01(-0.03%) |
May 18, 2009 | 35.80 | 36.24 | 35.30 | 36.19 | 213,313 | +0.68(+1.90%) |
May 15, 2009 | 34.61 | 36.70 | 34.01 | 35.51 | 704,823 | -2.12(-5.63%) |
May 14, 2009 | 37.57 | 38.20 | 37.29 | 37.63 | 254,654 | +0.32(+0.86%) |
May 13, 2009 | 37.16 | 37.54 | 36.69 | 37.31 | 227,462 | +0.01(+0.02%) |
May 12, 2009 | 37.56 | 37.60 | 36.99 | 37.30 | 124,861 | -0.12(-0.32%) |
May 11, 2009 | 36.85 | 37.63 | 36.65 | 37.42 | 156,063 | +0.04(+0.10%) |
May 08, 2009 | 37.45 | 37.48 | 36.88 | 37.38 | 110,079 | +0.34(+0.91%) |
May 07, 2009 | 37.45 | 37.81 | 36.82 | 37.05 | 193,626 | -0.46(-1.22%) |
May 06, 2009 | 38.16 | 38.32 | 36.99 | 37.50 | 119,503 | -0.37(-0.99%) |
May 05, 2009 | 37.86 | 38.48 | 37.48 | 37.88 | 202,177 | -0.24(-0.62%) |
May 04, 2009 | 37.93 | 38.12 | 37.67 | 38.12 | 186,001 | -0.45(-1.16%) |
May 01, 2009 | 39.04 | 39.04 | 38.01 | 38.56 | 132,209 | -0.10(-0.26%) |
Apr 30, 2009 | 39.30 | 39.61 | 38.35 | 38.66 | 211,523 | -0.62(-1.58%) |
Apr 29, 2009 | 39.01 | 39.63 | 38.44 | 39.28 | 151,696 | +0.35(+0.89%) |
Apr 28, 2009 | 38.30 | 39.84 | 38.30 | 38.94 | 243,257 | +0.32(+0.83%) |
Apr 27, 2009 | 36.87 | 38.90 | 36.84 | 38.62 | 293,483 | +1.25(+3.35%) |
Apr 24, 2009 | 36.52 | 37.53 | 36.14 | 37.37 | 212,068 | +0.87(+2.38%) |
Apr 23, 2009 | 38.33 | 38.53 | 35.95 | 36.50 | 274,897 | -1.82(-4.74%) |
Apr 22, 2009 | 38.32 | 39.13 | 35.49 | 38.32 | 852,922 | -0.09(-0.24%) |
Apr 21, 2009 | 37.79 | 38.50 | 37.70 | 38.41 | 300,295 | +0.55(+1.45%) |
Apr 20, 2009 | 37.24 | 38.37 | 37.06 | 37.86 | 273,740 | -0.02(-0.05%) |
Apr 17, 2009 | 37.62 | 38.13 | 37.12 | 37.88 | 205,023 | +0.38(+1.02%) |
Apr 16, 2009 | 38.36 | 38.36 | 37.01 | 37.49 | 256,994 | -0.73(-1.91%) |
Apr 15, 2009 | 37.46 | 38.46 | 37.34 | 38.22 | 160,277 | +0.52(+1.38%) |
Apr 14, 2009 | 37.82 | 37.92 | 36.99 | 37.70 | 216,867 | -0.54(-1.41%) |
Apr 13, 2009 | 38.47 | 38.83 | 37.15 | 38.24 | 293,512 | -0.55(-1.41%) |
Apr 09, 2009 | 38.33 | 38.80 | 37.37 | 38.79 | 463,443 | +0.93(+2.46%) |
Apr 08, 2009 | 37.19 | 37.86 | 36.45 | 37.86 | 171,189 | +1.02(+2.78%) |
Apr 07, 2009 | 36.84 | 37.41 | 36.25 | 36.84 | 259,456 | -0.28(-0.76%) |
Apr 06, 2009 | 36.35 | 37.41 | 36.16 | 37.12 | 314,276 | +0.44(+1.20%) |
Apr 03, 2009 | 37.28 | 38.01 | 36.01 | 36.68 | 315,779 | -1.08(-2.85%) |
Apr 02, 2009 | 38.01 | 38.33 | 37.16 | 37.76 | 264,678 | +0.69(+1.85%) |
Apr 01, 2009 | 35.06 | 37.30 | 34.72 | 37.07 | 367,812 | +1.54(+4.34%) |
Mar 31, 2009 | 35.50 | 36.41 | 34.92 | 35.53 | 180,330 | +0.32(+0.91%) |
Mar 30, 2009 | 34.05 | 35.59 | 33.90 | 35.21 | 153,178 | -0.83(-2.31%) |
Mar 26, 2009 | 35.49 | 36.12 | 34.99 | 36.04 | 169,345 | +0.90(+2.55%) |
Mar 25, 2009 | 34.34 | 35.88 | 34.12 | 35.15 | 217,078 | +1.10(+3.22%) |
Mar 24, 2009 | 34.59 | 34.95 | 33.80 | 34.05 | 264,889 | -0.91(-2.61%) |
Mar 23, 2009 | 34.24 | 34.96 | 34.22 | 34.96 | 274,358 | +1.21(+3.57%) |
Mar 20, 2009 | 33.32 | 34.46 | 33.16 | 33.76 | 277,579 | +0.66(+1.99%) |
Mar 19, 2009 | 34.39 | 34.40 | 32.88 | 33.10 | 220,114 | -1.04(-3.05%) |
Mar 18, 2009 | 34.32 | 34.99 | 33.66 | 34.14 | 189,807 | -0.32(-0.93%) |
Mar 17, 2009 | 33.75 | 34.46 | 33.12 | 34.46 | 186,099 | +0.68(+2.00%) |
Mar 16, 2009 | 34.53 | 34.62 | 33.54 | 33.79 | 294,222 | -0.56(-1.62%) |
Mar 13, 2009 | 34.45 | 34.62 | 33.76 | 34.34 | 0 | +0.18(+0.53%) |
Mar 12, 2009 | 31.58 | 34.39 | 31.16 | 34.16 | 384,704 | +2.37(+7.47%) |
Mar 11, 2009 | 32.53 | 32.95 | 31.74 | 31.79 | 235,058 | -0.72(-2.22%) |
Mar 10, 2009 | 31.45 | 32.55 | 31.45 | 32.51 | 270,166 | +1.27(+4.06%) |
Mar 09, 2009 | 31.97 | 32.06 | 30.78 | 31.24 | 365,229 | -1.00(-3.12%) |
Mar 06, 2009 | 32.62 | 32.75 | 30.82 | 32.24 | 0 | -0.38(-1.18%) |
Mar 05, 2009 | 33.70 | 33.93 | 32.49 | 32.63 | 315,640 | -1.76(-5.13%) |
Mar 04, 2009 | 34.59 | 35.48 | 33.37 | 34.39 | 415,628 | -0.67(-1.90%) |