Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 34.49 | 34.98 | 34.05 | 34.98 | 227,129 | +0.79(+2.30%) |
May 28, 2009 | 35.15 | 35.15 | 33.82 | 34.19 | 321,855 | -0.62(-1.79%) |
May 27, 2009 | 35.25 | 35.25 | 34.50 | 34.82 | 307,754 | -0.53(-1.50%) |
May 26, 2009 | 34.22 | 35.41 | 34.08 | 35.35 | 281,368 | +1.36(+4.01%) |
May 22, 2009 | 35.30 | 35.30 | 33.94 | 33.98 | 160,503 | -1.04(-2.97%) |
May 21, 2009 | 35.20 | 35.74 | 34.08 | 35.03 | 272,033 | -0.83(-2.32%) |
May 20, 2009 | 36.35 | 36.57 | 35.68 | 35.86 | 137,697 | -0.35(-0.96%) |
May 19, 2009 | 36.24 | 36.84 | 35.81 | 36.20 | 137,619 | -0.01(-0.03%) |
May 18, 2009 | 35.83 | 36.27 | 35.33 | 36.21 | 213,159 | +0.68(+1.90%) |
May 15, 2009 | 34.63 | 36.73 | 34.04 | 35.54 | 704,314 | -2.12(-5.63%) |
May 14, 2009 | 37.59 | 38.23 | 37.32 | 37.66 | 254,471 | +0.32(+0.86%) |
May 13, 2009 | 37.18 | 37.57 | 36.72 | 37.34 | 227,298 | +0.01(+0.02%) |
May 12, 2009 | 37.59 | 37.63 | 37.02 | 37.33 | 124,771 | -0.12(-0.32%) |
May 11, 2009 | 36.87 | 37.66 | 36.68 | 37.45 | 155,950 | +0.04(+0.10%) |
May 08, 2009 | 37.48 | 37.51 | 36.91 | 37.41 | 109,999 | +0.34(+0.91%) |
May 07, 2009 | 37.48 | 37.84 | 36.84 | 37.07 | 193,486 | -0.46(-1.22%) |
May 06, 2009 | 38.19 | 38.34 | 37.02 | 37.53 | 119,417 | -0.37(-0.99%) |
May 05, 2009 | 37.89 | 38.51 | 37.50 | 37.91 | 202,031 | -0.24(-0.62%) |
May 04, 2009 | 37.96 | 38.14 | 37.69 | 38.14 | 185,867 | -0.45(-1.16%) |
May 01, 2009 | 39.07 | 39.07 | 38.03 | 38.59 | 132,113 | -0.10(-0.26%) |
Apr 30, 2009 | 39.33 | 39.64 | 38.38 | 38.69 | 211,371 | -0.62(-1.58%) |
Apr 29, 2009 | 39.04 | 39.66 | 38.47 | 39.31 | 151,586 | +0.35(+0.89%) |
Apr 28, 2009 | 38.33 | 39.87 | 38.33 | 38.97 | 243,082 | +0.32(+0.83%) |
Apr 27, 2009 | 36.90 | 38.93 | 36.86 | 38.65 | 293,271 | +1.25(+3.35%) |
Apr 24, 2009 | 36.54 | 37.56 | 36.17 | 37.39 | 211,915 | +0.87(+2.38%) |
Apr 23, 2009 | 38.36 | 38.55 | 35.98 | 36.52 | 274,698 | -1.82(-4.74%) |
Apr 22, 2009 | 38.34 | 39.16 | 35.52 | 38.34 | 852,306 | -0.09(-0.24%) |
Apr 21, 2009 | 37.81 | 38.53 | 37.73 | 38.44 | 300,078 | +0.55(+1.45%) |
Apr 20, 2009 | 37.27 | 38.40 | 37.09 | 37.89 | 273,542 | -0.02(-0.05%) |
Apr 17, 2009 | 37.65 | 38.16 | 37.15 | 37.91 | 204,875 | +0.38(+1.02%) |
Apr 16, 2009 | 38.39 | 38.39 | 37.04 | 37.52 | 256,809 | -0.73(-1.91%) |
Apr 15, 2009 | 37.48 | 38.48 | 37.37 | 38.25 | 160,161 | +0.52(+1.38%) |
Apr 14, 2009 | 37.85 | 37.95 | 37.02 | 37.73 | 216,711 | -0.54(-1.41%) |
Apr 13, 2009 | 38.50 | 38.86 | 37.17 | 38.27 | 293,300 | -0.55(-1.41%) |
Apr 09, 2009 | 38.35 | 38.83 | 37.39 | 38.82 | 463,109 | +0.93(+2.46%) |
Apr 08, 2009 | 37.22 | 37.89 | 36.48 | 37.89 | 171,066 | +1.02(+2.78%) |
Apr 07, 2009 | 36.86 | 37.44 | 36.28 | 36.86 | 259,269 | -0.28(-0.76%) |
Apr 06, 2009 | 36.38 | 37.44 | 36.19 | 37.15 | 314,049 | +0.44(+1.20%) |
Apr 03, 2009 | 37.31 | 38.03 | 36.04 | 36.71 | 315,551 | -1.08(-2.85%) |
Apr 02, 2009 | 38.03 | 38.35 | 37.18 | 37.79 | 264,487 | +0.69(+1.85%) |
Apr 01, 2009 | 35.09 | 37.33 | 34.74 | 37.10 | 367,547 | +1.54(+4.34%) |
Mar 31, 2009 | 35.53 | 36.43 | 34.94 | 35.56 | 180,200 | +0.32(+0.91%) |
Mar 30, 2009 | 34.08 | 35.62 | 33.93 | 35.24 | 153,068 | -0.83(-2.31%) |
Mar 26, 2009 | 35.52 | 36.15 | 35.02 | 36.07 | 169,222 | +0.90(+2.55%) |
Mar 25, 2009 | 34.37 | 35.90 | 34.15 | 35.17 | 216,922 | +1.10(+3.22%) |
Mar 24, 2009 | 34.61 | 34.97 | 33.83 | 34.08 | 264,698 | -0.91(-2.61%) |
Mar 23, 2009 | 34.27 | 34.99 | 34.25 | 34.99 | 274,160 | +1.21(+3.57%) |
Mar 20, 2009 | 33.34 | 34.49 | 33.18 | 33.78 | 277,379 | +0.66(+1.99%) |
Mar 19, 2009 | 34.41 | 34.42 | 32.91 | 33.12 | 219,956 | -1.04(-3.05%) |
Mar 18, 2009 | 34.35 | 35.02 | 33.69 | 34.17 | 189,670 | -0.32(-0.93%) |
Mar 17, 2009 | 33.77 | 34.49 | 33.14 | 34.49 | 185,965 | +0.68(+2.00%) |
Mar 16, 2009 | 34.56 | 34.64 | 33.56 | 33.81 | 294,009 | -0.56(-1.62%) |
Mar 13, 2009 | 34.48 | 34.64 | 33.78 | 34.37 | 0 | +0.18(+0.53%) |
Mar 12, 2009 | 31.60 | 34.41 | 31.18 | 34.19 | 384,426 | +2.38(+7.47%) |
Mar 11, 2009 | 32.56 | 32.97 | 31.76 | 31.81 | 234,888 | -0.72(-2.22%) |
Mar 10, 2009 | 31.47 | 32.58 | 31.47 | 32.53 | 269,971 | +1.27(+4.06%) |
Mar 09, 2009 | 31.99 | 32.08 | 30.80 | 31.26 | 364,965 | -1.01(-3.12%) |
Mar 06, 2009 | 32.64 | 32.78 | 30.84 | 32.27 | 0 | -0.38(-1.18%) |
Mar 05, 2009 | 33.73 | 33.96 | 32.51 | 32.65 | 315,412 | -1.76(-5.13%) |
Mar 04, 2009 | 34.61 | 35.51 | 33.39 | 34.41 | 415,328 | -0.67(-1.90%) |