Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 39.99 | 40.20 | 39.87 | 40.05 | 2,919 | -0.15(-0.37%) |
May 28, 2009 | 39.99 | 40.20 | 39.73 | 40.20 | 1,034 | +0.65(+1.64%) |
May 27, 2009 | 40.27 | 40.27 | 39.55 | 39.55 | 598 | -0.85(-2.10%) |
May 26, 2009 | 40.12 | 40.40 | 39.93 | 40.40 | 1,553 | +0.60(+1.51%) |
May 22, 2009 | 40.10 | 40.20 | 39.80 | 39.80 | 762 | +0.35(+0.89%) |
May 21, 2009 | 39.02 | 39.52 | 39.02 | 39.45 | 1,505 | +0.00(+0.00%) |
May 20, 2009 | 39.64 | 40.06 | 39.44 | 39.45 | 2,210 | -0.07(-0.18%) |
May 19, 2009 | 38.99 | 39.52 | 38.82 | 39.52 | 2,006 | +0.90(+2.33%) |
May 18, 2009 | 38.00 | 38.70 | 38.00 | 38.62 | 2,225 | +1.17(+3.12%) |
May 15, 2009 | 37.90 | 38.13 | 37.45 | 37.45 | 3,573 | -0.50(-1.32%) |
May 14, 2009 | 37.91 | 37.95 | 37.91 | 37.95 | 1,131 | +0.10(+0.26%) |
May 13, 2009 | 37.89 | 37.96 | 37.85 | 37.85 | 1,433 | -0.05(-0.13%) |
May 12, 2009 | 38.24 | 38.24 | 37.50 | 37.90 | 1,120 | -0.65(-1.69%) |
May 11, 2009 | 38.48 | 38.69 | 38.48 | 38.55 | 3,692 | -1.45(-3.63%) |
May 08, 2009 | 39.36 | 40.00 | 39.24 | 40.00 | 2,890 | +1.82(+4.77%) |
May 07, 2009 | 39.15 | 39.15 | 38.17 | 38.18 | 1,695 | +0.58(+1.54%) |
May 06, 2009 | 37.57 | 37.95 | 37.19 | 37.60 | 1,416 | +0.35(+0.94%) |
May 04, 2009 | 37.25 | 37.25 | 37.25 | 0 | +0.76(+2.08%) | |
May 01, 2009 | 36.25 | 36.49 | 36.25 | 36.49 | 43,432 | +0.45(+1.25%) |
Apr 30, 2009 | 36.15 | 36.53 | 36.04 | 36.04 | 3,499 | -0.11(-0.30%) |
Apr 29, 2009 | 36.02 | 36.35 | 36.02 | 36.15 | 865 | +1.03(+2.93%) |
Apr 28, 2009 | 35.03 | 35.12 | 34.92 | 35.12 | 2,497 | +0.42(+1.21%) |
Apr 27, 2009 | 35.28 | 35.28 | 34.55 | 34.70 | 14,931 | -1.00(-2.80%) |
Apr 24, 2009 | 35.84 | 35.84 | 35.70 | 35.70 | 1,009 | +0.60(+1.71%) |
Apr 23, 2009 | 35.03 | 35.10 | 34.65 | 35.10 | 2,159 | +0.05(+0.14%) |
Apr 22, 2009 | 34.86 | 35.40 | 34.86 | 35.05 | 1,538 | +0.35(+1.01%) |
Apr 21, 2009 | 34.77 | 34.90 | 34.65 | 34.70 | 1,270 | -0.30(-0.86%) |
Apr 20, 2009 | 35.80 | 35.80 | 35.00 | 35.00 | 1,328 | -1.00(-2.78%) |
Apr 17, 2009 | 36.25 | 36.31 | 36.00 | 36.00 | 633 | -1.35(-3.61%) |
Apr 16, 2009 | 36.92 | 37.35 | 36.75 | 37.35 | 2,392 | +0.40(+1.08%) |
Apr 15, 2009 | 36.50 | 36.95 | 36.50 | 36.95 | 1,114 | +0.02(+0.05%) |
Apr 14, 2009 | 36.88 | 36.93 | 36.75 | 36.93 | 811 | -0.54(-1.44%) |
Apr 13, 2009 | 36.65 | 37.47 | 36.65 | 37.47 | 7,646 | +0.77(+2.10%) |
Apr 09, 2009 | 36.50 | 36.70 | 36.50 | 36.70 | 1,200 | +0.64(+1.77%) |
Apr 08, 2009 | 36.06 | 36.06 | 36.06 | 36.06 | 130 | +0.19(+0.53%) |
Apr 07, 2009 | 35.77 | 36.00 | 35.55 | 35.87 | 1,893 | +0.17(+0.48%) |
Apr 06, 2009 | 35.40 | 35.70 | 35.30 | 35.70 | 3,852 | +0.41(+1.16%) |
Apr 03, 2009 | 35.11 | 35.29 | 35.11 | 35.29 | 550 | +0.09(+0.26%) |
Apr 02, 2009 | 35.00 | 35.64 | 35.00 | 35.20 | 2,341 | +0.60(+1.73%) |
Apr 01, 2009 | 34.25 | 34.60 | 34.16 | 34.60 | 4,093 | -0.33(-0.94%) |
Mar 31, 2009 | 34.66 | 34.93 | 34.36 | 34.93 | 12,223 | +1.93(+5.85%) |
Mar 30, 2009 | 33.30 | 33.36 | 32.91 | 33.00 | 5,110 | -1.95(-5.58%) |
Mar 26, 2009 | 36.27 | 36.27 | 34.95 | 34.95 | 4,328 | -1.70(-4.64%) |
Mar 25, 2009 | 37.63 | 37.63 | 36.60 | 36.65 | 8,016 | -0.60(-1.61%) |
Mar 24, 2009 | 37.10 | 37.80 | 36.93 | 37.25 | 2,503 | -1.35(-3.50%) |
Mar 23, 2009 | 38.00 | 38.60 | 37.95 | 38.60 | 8,654 | +1.95(+5.32%) |
Mar 20, 2009 | 36.88 | 37.35 | 36.65 | 36.65 | 72,050 | -0.19(-0.52%) |
Mar 19, 2009 | 37.20 | 37.20 | 36.84 | 36.84 | 1,262 | +1.34(+3.77%) |
Mar 18, 2009 | 34.25 | 35.70 | 34.25 | 35.50 | 12,681 | +1.92(+5.72%) |
Mar 17, 2009 | 33.28 | 33.70 | 33.28 | 33.58 | 2,087 | +0.63(+1.91%) |
Mar 16, 2009 | 32.95 | 32.95 | 32.95 | 32.95 | 100 | -0.14(-0.42%) |
Mar 13, 2009 | 33.10 | 33.23 | 32.78 | 33.09 | 2,251 | -0.66(-1.96%) |
Mar 12, 2009 | 32.27 | 33.75 | 32.27 | 33.75 | 10,817 | +0.94(+2.86%) |
Mar 11, 2009 | 32.23 | 33.10 | 32.23 | 32.81 | 7,106 | +1.25(+3.96%) |
Mar 10, 2009 | 31.71 | 31.94 | 31.50 | 31.56 | 3,207 | +0.96(+3.14%) |
Mar 09, 2009 | 30.70 | 31.21 | 30.60 | 30.60 | 2,046 | +0.15(+0.49%) |
Mar 06, 2009 | 31.46 | 31.86 | 30.42 | 30.45 | 3,277 | +1.40(+4.82%) |
Mar 05, 2009 | 29.40 | 29.85 | 29.05 | 29.05 | 4,175 | -1.95(-6.29%) |
Mar 04, 2009 | 30.14 | 31.00 | 30.03 | 31.00 | 3,764 | +0.60(+1.97%) |