Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 38.98 | 39.45 | 38.31 | 39.45 | 585,016 | +0.67(+1.73%) |
May 28, 2009 | 39.47 | 39.74 | 38.29 | 38.78 | 556,841 | -0.50(-1.26%) |
May 27, 2009 | 40.12 | 40.31 | 39.18 | 39.28 | 855,737 | -0.88(-2.19%) |
May 26, 2009 | 38.69 | 40.34 | 38.46 | 40.16 | 755,304 | +1.01(+2.58%) |
May 22, 2009 | 39.26 | 39.64 | 38.50 | 39.15 | 605,445 | +0.24(+0.61%) |
May 21, 2009 | 39.71 | 40.06 | 38.44 | 38.91 | 607,814 | -1.15(-2.86%) |
May 20, 2009 | 41.58 | 41.98 | 39.94 | 40.06 | 706,920 | -1.17(-2.85%) |
May 19, 2009 | 41.03 | 41.92 | 40.63 | 41.23 | 586,110 | +0.04(+0.09%) |
May 18, 2009 | 40.00 | 41.19 | 39.59 | 41.19 | 1,098,686 | +1.74(+4.42%) |
May 15, 2009 | 39.74 | 40.51 | 39.17 | 39.45 | 985,130 | -0.40(-1.01%) |
May 14, 2009 | 39.71 | 40.24 | 39.37 | 39.85 | 554,870 | +0.16(+0.39%) |
May 13, 2009 | 40.81 | 40.90 | 39.05 | 39.70 | 651,202 | -1.79(-4.31%) |
May 12, 2009 | 42.46 | 42.77 | 41.06 | 41.49 | 697,557 | -0.71(-1.68%) |
May 11, 2009 | 42.34 | 43.57 | 42.05 | 42.20 | 469,322 | -0.95(-2.21%) |
May 08, 2009 | 42.76 | 43.61 | 42.64 | 43.15 | 969,130 | +1.23(+2.93%) |
May 07, 2009 | 43.32 | 43.36 | 41.57 | 41.92 | 488,055 | -1.04(-2.41%) |
May 06, 2009 | 43.04 | 43.69 | 42.41 | 42.96 | 559,002 | -0.10(-0.23%) |
May 05, 2009 | 43.47 | 43.47 | 42.54 | 43.06 | 926,180 | -0.49(-1.12%) |
May 04, 2009 | 43.15 | 43.54 | 43.14 | 43.54 | 875,231 | +1.73(+4.15%) |
May 01, 2009 | 41.53 | 42.39 | 40.78 | 41.81 | 789,307 | -0.04(-0.09%) |
Apr 30, 2009 | 42.26 | 43.32 | 41.59 | 41.85 | 820,509 | +0.12(+0.29%) |
Apr 29, 2009 | 41.10 | 42.43 | 40.74 | 41.73 | 791,771 | +0.81(+1.97%) |
Apr 28, 2009 | 40.99 | 41.42 | 40.12 | 40.92 | 952,725 | -0.69(-1.65%) |
Apr 27, 2009 | 41.90 | 42.71 | 41.13 | 41.61 | 1,363,572 | -1.06(-2.47%) |
Apr 24, 2009 | 39.53 | 44.14 | 39.37 | 42.66 | 2,191,890 | +4.58(+12.03%) |
Apr 23, 2009 | 39.60 | 39.66 | 37.93 | 38.08 | 1,606,636 | -1.75(-4.40%) |
Apr 22, 2009 | 38.25 | 40.79 | 38.25 | 39.84 | 711,283 | +0.96(+2.48%) |
Apr 21, 2009 | 37.32 | 38.88 | 37.11 | 38.87 | 1,030,423 | +1.21(+3.22%) |
Apr 20, 2009 | 39.36 | 39.99 | 37.06 | 37.66 | 2,374,867 | -4.75(-11.19%) |
Apr 17, 2009 | 42.42 | 42.62 | 41.53 | 42.41 | 538,161 | +0.07(+0.17%) |
Apr 16, 2009 | 40.16 | 42.58 | 39.80 | 42.33 | 932,469 | +2.48(+6.22%) |
Apr 15, 2009 | 39.99 | 40.39 | 39.04 | 39.85 | 1,098,421 | -0.42(-1.05%) |
Apr 14, 2009 | 40.97 | 41.02 | 39.01 | 40.28 | 826,302 | -1.86(-4.42%) |
Apr 13, 2009 | 42.24 | 42.49 | 41.03 | 42.14 | 619,165 | -0.43(-1.01%) |
Apr 09, 2009 | 41.29 | 42.67 | 40.88 | 42.57 | 636,152 | +2.18(+5.41%) |
Apr 08, 2009 | 40.53 | 40.86 | 39.79 | 40.39 | 474,190 | +0.16(+0.39%) |
Apr 07, 2009 | 40.49 | 41.03 | 39.65 | 40.23 | 881,787 | -1.27(-3.05%) |
Apr 06, 2009 | 42.20 | 42.20 | 40.97 | 41.50 | 714,127 | -0.65(-1.55%) |
Apr 03, 2009 | 41.93 | 42.73 | 41.64 | 42.15 | 1,045,041 | +0.10(+0.24%) |
Apr 02, 2009 | 40.45 | 42.31 | 39.81 | 42.05 | 1,199,880 | +2.48(+6.26%) |
Apr 01, 2009 | 38.08 | 39.67 | 37.70 | 39.57 | 518,484 | +0.61(+1.55%) |
Mar 31, 2009 | 38.69 | 39.69 | 38.58 | 38.96 | 727,531 | +0.61(+1.60%) |
Mar 30, 2009 | 39.07 | 39.07 | 37.45 | 38.35 | 1,091,184 | -2.21(-5.45%) |
Mar 26, 2009 | 39.63 | 40.69 | 38.74 | 40.56 | 1,133,447 | +1.44(+3.68%) |
Mar 25, 2009 | 40.19 | 40.76 | 38.20 | 39.12 | 966,396 | -0.75(-1.89%) |
Mar 24, 2009 | 39.85 | 40.75 | 39.85 | 39.87 | 631,254 | -0.87(-2.14%) |
Mar 23, 2009 | 39.38 | 40.75 | 39.36 | 40.75 | 502,117 | +2.50(+6.53%) |
Mar 20, 2009 | 39.62 | 39.66 | 37.96 | 38.25 | 793,588 | -1.29(-3.27%) |
Mar 19, 2009 | 41.00 | 41.00 | 39.24 | 39.54 | 852,454 | -1.00(-2.47%) |
Mar 18, 2009 | 39.01 | 41.11 | 38.51 | 40.54 | 795,215 | +1.31(+3.35%) |
Mar 17, 2009 | 38.09 | 39.23 | 37.51 | 39.23 | 527,607 | +1.21(+3.19%) |
Mar 16, 2009 | 38.77 | 38.89 | 37.92 | 38.02 | 601,649 | -0.15(-0.38%) |
Mar 13, 2009 | 38.71 | 38.82 | 37.67 | 38.17 | 0 | -0.21(-0.55%) |
Mar 12, 2009 | 36.66 | 38.48 | 35.87 | 38.38 | 652,366 | +1.47(+3.98%) |
Mar 11, 2009 | 36.62 | 37.38 | 36.31 | 36.91 | 669,299 | +0.45(+1.23%) |
Mar 10, 2009 | 34.61 | 36.48 | 33.84 | 36.46 | 815,081 | +2.53(+7.47%) |
Mar 09, 2009 | 34.50 | 34.99 | 33.80 | 33.93 | 783,608 | -1.06(-3.02%) |
Mar 06, 2009 | 35.64 | 36.01 | 34.10 | 34.98 | 0 | -0.41(-1.17%) |
Mar 05, 2009 | 35.72 | 36.47 | 35.14 | 35.39 | 1,037,803 | -1.37(-3.72%) |
Mar 04, 2009 | 36.08 | 37.32 | 36.05 | 36.76 | 1,118,766 | +1.89(+5.42%) |