Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 34.77 | 34.80 | 34.23 | 34.80 | 56,947 | +0.20(+0.58%) |
May 28, 2009 | 34.39 | 34.73 | 33.75 | 34.60 | 41,671 | +0.44(+1.28%) |
May 27, 2009 | 34.50 | 34.81 | 34.15 | 34.16 | 50,561 | -0.34(-0.99%) |
May 26, 2009 | 33.11 | 34.58 | 33.11 | 34.50 | 44,918 | +1.19(+3.59%) |
May 22, 2009 | 33.49 | 33.53 | 33.15 | 33.31 | 52,419 | -0.15(-0.45%) |
May 21, 2009 | 33.91 | 33.96 | 33.14 | 33.46 | 63,345 | -0.82(-2.38%) |
May 20, 2009 | 34.67 | 34.98 | 34.27 | 34.27 | 84,458 | -0.11(-0.32%) |
May 19, 2009 | 34.50 | 34.68 | 34.27 | 34.38 | 38,253 | -0.01(-0.03%) |
May 18, 2009 | 33.74 | 34.40 | 33.74 | 34.40 | 36,413 | +0.83(+2.47%) |
May 15, 2009 | 34.03 | 34.03 | 33.21 | 33.57 | 59,964 | -0.40(-1.18%) |
May 14, 2009 | 33.65 | 34.26 | 33.39 | 33.97 | 41,956 | +0.43(+1.28%) |
May 13, 2009 | 34.34 | 34.42 | 33.54 | 33.54 | 50,046 | -1.28(-3.68%) |
May 12, 2009 | 35.35 | 35.35 | 34.51 | 34.82 | 52,777 | -0.03(-0.08%) |
May 11, 2009 | 34.33 | 35.04 | 34.33 | 34.85 | 69,087 | -0.15(-0.43%) |
May 08, 2009 | 35.30 | 35.36 | 34.64 | 35.00 | 133,171 | +0.37(+1.07%) |
May 07, 2009 | 35.92 | 35.95 | 34.31 | 34.62 | 200,149 | -0.59(-1.69%) |
May 06, 2009 | 36.46 | 36.46 | 34.72 | 35.22 | 84,282 | +0.26(+0.74%) |
May 05, 2009 | 34.85 | 34.97 | 34.44 | 34.96 | 98,577 | +0.21(+0.60%) |
May 04, 2009 | 34.64 | 34.90 | 33.86 | 34.75 | 108,819 | +0.92(+2.71%) |
May 01, 2009 | 33.48 | 33.92 | 33.36 | 33.84 | 77,483 | +0.24(+0.72%) |
Apr 30, 2009 | 34.10 | 34.18 | 33.51 | 33.60 | 77,054 | +0.04(+0.13%) |
Apr 29, 2009 | 33.47 | 33.96 | 33.37 | 33.55 | 33,520 | +0.49(+1.49%) |
Apr 28, 2009 | 32.42 | 33.46 | 32.42 | 33.06 | 63,009 | +0.06(+0.19%) |
Apr 27, 2009 | 32.89 | 33.32 | 32.56 | 32.99 | 122,064 | +0.00(+0.00%) |
Apr 24, 2009 | 33.36 | 33.36 | 32.11 | 32.99 | 108,403 | +0.33(+1.01%) |
Apr 23, 2009 | 33.38 | 33.38 | 32.11 | 32.66 | 57,490 | -0.02(-0.05%) |
Apr 22, 2009 | 32.63 | 33.40 | 32.63 | 32.68 | 82,452 | +0.00(+0.00%) |
Apr 21, 2009 | 32.54 | 32.77 | 31.47 | 32.68 | 95,044 | +0.41(+1.29%) |
Apr 20, 2009 | 33.00 | 33.05 | 32.09 | 32.27 | 96,592 | -1.42(-4.20%) |
Apr 17, 2009 | 34.00 | 34.15 | 33.58 | 33.68 | 92,516 | -0.03(-0.08%) |
Apr 16, 2009 | 33.95 | 33.95 | 33.22 | 33.71 | 78,825 | +0.36(+1.09%) |
Apr 15, 2009 | 32.73 | 33.38 | 32.73 | 33.34 | 42,503 | +0.46(+1.39%) |
Apr 14, 2009 | 33.39 | 33.44 | 32.77 | 32.89 | 65,740 | -0.90(-2.65%) |
Apr 13, 2009 | 34.20 | 34.20 | 33.16 | 33.78 | 67,142 | -0.09(-0.27%) |
Apr 09, 2009 | 34.04 | 34.04 | 33.28 | 33.87 | 116,019 | +1.10(+3.36%) |
Apr 08, 2009 | 32.88 | 33.04 | 32.45 | 32.77 | 103,450 | +0.11(+0.35%) |
Apr 07, 2009 | 32.93 | 33.15 | 32.59 | 32.66 | 152,326 | -0.98(-2.91%) |
Apr 06, 2009 | 33.60 | 33.74 | 32.98 | 33.64 | 190,071 | -0.24(-0.70%) |
Apr 03, 2009 | 33.81 | 34.10 | 33.52 | 33.87 | 60,112 | +0.39(+1.15%) |
Apr 02, 2009 | 33.02 | 34.10 | 32.97 | 33.49 | 156,059 | +1.24(+3.86%) |
Apr 01, 2009 | 30.61 | 32.42 | 30.61 | 32.24 | 82,899 | +1.02(+3.25%) |
Mar 31, 2009 | 31.77 | 31.88 | 31.04 | 31.23 | 58,546 | +0.25(+0.81%) |
Mar 30, 2009 | 31.98 | 31.98 | 30.56 | 30.98 | 58,473 | -1.39(-4.31%) |
Mar 26, 2009 | 32.54 | 32.54 | 31.61 | 32.37 | 530,022 | +0.48(+1.50%) |
Mar 25, 2009 | 32.14 | 32.38 | 31.00 | 31.89 | 49,896 | +0.36(+1.13%) |
Mar 24, 2009 | 32.69 | 32.69 | 31.54 | 31.54 | 404,448 | -0.95(-2.93%) |
Mar 23, 2009 | 31.79 | 32.49 | 31.70 | 32.49 | 71,502 | +1.94(+6.34%) |
Mar 20, 2009 | 31.46 | 31.46 | 30.52 | 30.55 | 190,671 | -0.58(-1.86%) |
Mar 19, 2009 | 31.98 | 31.98 | 30.75 | 31.13 | 72,527 | -0.09(-0.30%) |
Mar 18, 2009 | 30.44 | 31.84 | 30.39 | 31.22 | 163,786 | +0.78(+2.56%) |
Mar 17, 2009 | 29.72 | 30.44 | 29.45 | 30.44 | 72,180 | +0.97(+3.28%) |
Mar 16, 2009 | 29.67 | 30.13 | 29.16 | 29.48 | 35,974 | -0.11(-0.39%) |
Mar 13, 2009 | 30.52 | 30.52 | 28.89 | 29.59 | 0 | +0.31(+1.07%) |
Mar 12, 2009 | 28.26 | 29.28 | 27.92 | 29.28 | 39,660 | +1.25(+4.45%) |
Mar 11, 2009 | 27.89 | 28.47 | 27.89 | 28.03 | 31,381 | +0.14(+0.51%) |
Mar 10, 2009 | 26.85 | 27.89 | 26.85 | 27.89 | 20,263 | +1.74(+6.64%) |
Mar 09, 2009 | 26.59 | 27.03 | 26.04 | 26.15 | 38,418 | -0.91(-3.36%) |
Mar 06, 2009 | 27.83 | 27.83 | 26.33 | 27.06 | 0 | -0.34(-1.23%) |
Mar 05, 2009 | 27.66 | 28.20 | 27.10 | 27.40 | 42,858 | -1.03(-3.62%) |
Mar 04, 2009 | 27.74 | 28.75 | 27.49 | 28.42 | 370,851 | +0.79(+2.87%) |