Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.12 | 35.95 | 34.81 | 35.38 | 565,014 | +0.63(+1.81%) |
May 28, 2009 | 34.93 | 35.46 | 34.44 | 34.75 | 1,001,315 | +0.28(+0.80%) |
May 27, 2009 | 35.36 | 35.70 | 34.44 | 34.47 | 475,520 | -0.86(-2.42%) |
May 26, 2009 | 34.67 | 35.64 | 34.07 | 35.33 | 527,998 | +0.61(+1.75%) |
May 22, 2009 | 35.00 | 35.33 | 34.65 | 34.72 | 262,308 | -0.16(-0.46%) |
May 21, 2009 | 35.21 | 35.44 | 34.45 | 34.88 | 421,868 | -0.67(-1.90%) |
May 20, 2009 | 36.21 | 36.96 | 35.42 | 35.56 | 518,911 | -0.21(-0.58%) |
May 19, 2009 | 35.17 | 36.16 | 35.17 | 35.77 | 510,491 | +0.38(+1.07%) |
May 18, 2009 | 34.09 | 35.39 | 34.09 | 35.39 | 519,616 | +1.64(+4.87%) |
May 15, 2009 | 34.38 | 34.58 | 33.58 | 33.74 | 655,424 | -0.64(-1.85%) |
May 14, 2009 | 34.22 | 34.64 | 33.96 | 34.38 | 863,710 | +0.29(+0.84%) |
May 13, 2009 | 34.57 | 35.07 | 33.92 | 34.09 | 930,022 | -0.95(-2.71%) |
May 12, 2009 | 35.26 | 35.26 | 34.66 | 35.04 | 737,710 | +0.35(+1.01%) |
May 11, 2009 | 34.93 | 35.14 | 34.59 | 34.69 | 626,136 | -0.93(-2.61%) |
May 08, 2009 | 34.45 | 35.82 | 34.18 | 35.62 | 896,918 | +1.59(+4.66%) |
May 07, 2009 | 34.66 | 35.39 | 33.74 | 34.04 | 807,021 | -0.48(-1.40%) |
May 06, 2009 | 34.11 | 34.55 | 33.86 | 34.52 | 854,607 | +0.82(+2.43%) |
May 05, 2009 | 34.56 | 34.79 | 33.28 | 33.70 | 527,485 | -0.93(-2.69%) |
May 04, 2009 | 34.36 | 34.64 | 34.25 | 34.63 | 878,825 | +0.18(+0.52%) |
May 01, 2009 | 34.32 | 34.62 | 33.73 | 34.45 | 580,394 | +0.12(+0.36%) |
Apr 30, 2009 | 34.70 | 34.96 | 33.48 | 34.33 | 836,630 | -0.10(-0.30%) |
Apr 29, 2009 | 33.00 | 34.93 | 32.70 | 34.44 | 1,097,626 | +1.87(+5.75%) |
Apr 28, 2009 | 32.09 | 33.02 | 31.57 | 32.56 | 773,721 | +0.27(+0.82%) |
Apr 27, 2009 | 32.79 | 33.09 | 32.18 | 32.30 | 873,977 | -0.99(-2.97%) |
Apr 24, 2009 | 32.26 | 33.50 | 32.18 | 33.28 | 1,077,170 | +1.25(+3.92%) |
Apr 23, 2009 | 30.56 | 32.21 | 30.56 | 32.03 | 925,665 | +1.47(+4.82%) |
Apr 22, 2009 | 29.61 | 31.19 | 29.15 | 30.56 | 885,099 | +0.71(+2.39%) |
Apr 21, 2009 | 28.94 | 30.04 | 28.71 | 29.84 | 765,312 | +0.89(+3.09%) |
Apr 20, 2009 | 30.44 | 30.61 | 28.87 | 28.95 | 808,138 | -2.02(-6.54%) |
Apr 17, 2009 | 30.95 | 31.22 | 30.55 | 30.98 | 386,818 | +0.16(+0.52%) |
Apr 16, 2009 | 30.21 | 31.05 | 29.93 | 30.81 | 449,430 | +0.79(+2.63%) |
Apr 15, 2009 | 29.48 | 30.40 | 29.45 | 30.02 | 462,224 | +0.40(+1.35%) |
Apr 14, 2009 | 29.53 | 30.18 | 29.00 | 29.63 | 448,853 | -0.30(-1.02%) |
Apr 13, 2009 | 30.04 | 30.32 | 29.27 | 29.93 | 477,021 | -0.27(-0.88%) |
Apr 09, 2009 | 29.94 | 30.44 | 29.72 | 30.20 | 458,933 | +1.01(+3.45%) |
Apr 08, 2009 | 28.66 | 29.29 | 28.25 | 29.19 | 508,563 | +0.66(+2.30%) |
Apr 07, 2009 | 28.90 | 29.44 | 28.44 | 28.53 | 684,603 | -0.86(-2.91%) |
Apr 06, 2009 | 29.96 | 30.28 | 28.90 | 29.39 | 764,074 | -0.83(-2.74%) |
Apr 03, 2009 | 29.52 | 30.27 | 29.52 | 30.21 | 590,914 | +0.86(+2.95%) |
Apr 02, 2009 | 28.74 | 29.69 | 28.61 | 29.35 | 860,368 | +1.06(+3.76%) |
Apr 01, 2009 | 26.90 | 28.32 | 26.81 | 28.29 | 705,187 | +0.60(+2.16%) |
Mar 31, 2009 | 27.56 | 28.14 | 27.28 | 27.69 | 602,937 | +0.50(+1.85%) |
Mar 30, 2009 | 27.24 | 27.54 | 26.78 | 27.18 | 465,277 | -1.63(-5.67%) |
Mar 26, 2009 | 28.76 | 29.14 | 28.22 | 28.82 | 655,864 | +0.39(+1.37%) |
Mar 25, 2009 | 28.01 | 28.88 | 27.54 | 28.43 | 648,317 | +0.37(+1.32%) |
Mar 24, 2009 | 28.44 | 28.82 | 27.98 | 28.06 | 716,817 | -1.23(-4.19%) |
Mar 23, 2009 | 28.34 | 29.36 | 28.25 | 29.28 | 711,322 | +1.94(+7.09%) |
Mar 20, 2009 | 28.14 | 28.51 | 27.20 | 27.34 | 792,043 | -0.82(-2.92%) |
Mar 19, 2009 | 27.00 | 28.51 | 26.89 | 28.17 | 893,105 | +1.40(+5.24%) |
Mar 18, 2009 | 26.22 | 27.04 | 25.44 | 26.76 | 655,415 | +0.50(+1.92%) |
Mar 17, 2009 | 24.98 | 26.26 | 24.85 | 26.26 | 780,576 | +1.19(+4.74%) |
Mar 16, 2009 | 25.15 | 26.06 | 24.63 | 25.07 | 746,630 | +0.45(+1.81%) |
Mar 13, 2009 | 23.38 | 24.84 | 23.09 | 24.63 | 0 | +1.32(+5.67%) |
Mar 12, 2009 | 22.53 | 23.47 | 22.03 | 23.31 | 869,235 | +0.90(+4.03%) |
Mar 11, 2009 | 23.48 | 23.69 | 22.16 | 22.40 | 1,466,680 | -1.00(-4.26%) |
Mar 10, 2009 | 23.10 | 24.21 | 22.71 | 23.40 | 1,339,229 | +0.90(+4.01%) |
Mar 09, 2009 | 22.53 | 22.92 | 22.07 | 22.50 | 1,299,293 | -0.39(-1.70%) |
Mar 06, 2009 | 23.47 | 23.83 | 22.32 | 22.89 | 0 | -0.49(-2.11%) |
Mar 05, 2009 | 23.93 | 24.24 | 23.12 | 23.38 | 826,073 | -1.17(-4.76%) |
Mar 04, 2009 | 23.78 | 25.10 | 23.64 | 24.55 | 990,951 | +1.63(+7.13%) |