Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.91 | 34.28 | 33.71 | 34.28 | 38,633 | +0.52(+1.54%) |
May 28, 2009 | 33.58 | 33.82 | 33.24 | 33.76 | 56,189 | +0.30(+0.90%) |
May 27, 2009 | 34.10 | 34.16 | 33.41 | 33.46 | 71,167 | -0.77(-2.25%) |
May 26, 2009 | 33.63 | 34.32 | 33.55 | 34.23 | 138,379 | +0.43(+1.26%) |
May 22, 2009 | 33.73 | 34.08 | 33.63 | 33.80 | 34,471 | +0.03(+0.09%) |
May 21, 2009 | 34.05 | 34.05 | 33.47 | 33.77 | 104,886 | -0.37(-1.08%) |
May 20, 2009 | 34.23 | 34.55 | 34.14 | 34.14 | 64,014 | +0.09(+0.26%) |
May 19, 2009 | 33.88 | 34.17 | 33.75 | 34.05 | 73,278 | +0.21(+0.61%) |
May 18, 2009 | 33.49 | 33.87 | 33.31 | 33.85 | 64,990 | +0.59(+1.79%) |
May 15, 2009 | 33.12 | 33.48 | 33.12 | 33.25 | 83,209 | +0.09(+0.27%) |
May 14, 2009 | 33.13 | 33.41 | 33.03 | 33.16 | 670,613 | +0.09(+0.27%) |
May 13, 2009 | 33.03 | 33.11 | 32.77 | 33.07 | 82,338 | -0.31(-0.94%) |
May 12, 2009 | 33.16 | 33.57 | 33.06 | 33.39 | 71,836 | +0.27(+0.81%) |
May 11, 2009 | 33.20 | 33.35 | 33.04 | 33.12 | 78,318 | -0.48(-1.44%) |
May 08, 2009 | 33.45 | 33.71 | 33.29 | 33.60 | 148,735 | +0.38(+1.15%) |
May 07, 2009 | 33.77 | 33.77 | 33.04 | 33.22 | 107,658 | -0.01(-0.02%) |
May 06, 2009 | 33.21 | 33.32 | 33.02 | 33.23 | 75,906 | +0.15(+0.44%) |
May 05, 2009 | 33.05 | 33.35 | 32.88 | 33.08 | 126,283 | -0.21(-0.62%) |
May 04, 2009 | 32.41 | 33.29 | 32.41 | 33.29 | 151,089 | +0.87(+2.69%) |
May 01, 2009 | 32.33 | 32.42 | 32.05 | 32.42 | 287,632 | +0.02(+0.08%) |
Apr 30, 2009 | 33.03 | 33.05 | 32.24 | 32.39 | 571,500 | +0.04(+0.11%) |
Apr 29, 2009 | 32.63 | 32.69 | 32.22 | 32.35 | 87,812 | +0.40(+1.26%) |
Apr 28, 2009 | 31.58 | 32.19 | 31.58 | 31.95 | 69,382 | +0.10(+0.30%) |
Apr 27, 2009 | 31.71 | 32.30 | 31.71 | 31.86 | 72,971 | -0.08(-0.25%) |
Apr 24, 2009 | 31.68 | 32.18 | 31.68 | 31.94 | 111,913 | +0.37(+1.19%) |
Apr 23, 2009 | 31.54 | 31.83 | 31.27 | 31.56 | 191,778 | -0.06(-0.19%) |
Apr 22, 2009 | 31.63 | 32.04 | 31.49 | 31.62 | 89,149 | -0.07(-0.23%) |
Apr 21, 2009 | 31.86 | 31.86 | 31.30 | 31.69 | 68,817 | +0.13(+0.42%) |
Apr 20, 2009 | 31.78 | 32.12 | 31.51 | 31.56 | 122,831 | -0.77(-2.38%) |
Apr 17, 2009 | 31.98 | 32.48 | 31.98 | 32.33 | 97,260 | +0.28(+0.86%) |
Apr 16, 2009 | 31.59 | 32.13 | 31.48 | 32.06 | 191,767 | +0.50(+1.59%) |
Apr 15, 2009 | 30.92 | 31.60 | 30.92 | 31.55 | 87,467 | +0.60(+1.95%) |
Apr 14, 2009 | 31.30 | 31.30 | 30.89 | 30.95 | 112,517 | -0.52(-1.66%) |
Apr 13, 2009 | 31.53 | 31.60 | 31.33 | 31.47 | 145,006 | -0.22(-0.70%) |
Apr 09, 2009 | 32.22 | 32.22 | 31.50 | 31.69 | 118,110 | +0.47(+1.51%) |
Apr 08, 2009 | 31.01 | 31.23 | 30.91 | 31.22 | 75,624 | +0.31(+1.00%) |
Apr 07, 2009 | 31.11 | 31.22 | 30.85 | 30.92 | 99,515 | -0.53(-1.68%) |
Apr 06, 2009 | 31.17 | 31.51 | 31.10 | 31.44 | 73,067 | -0.10(-0.30%) |
Apr 03, 2009 | 31.39 | 31.54 | 31.09 | 31.54 | 109,147 | +0.19(+0.61%) |
Apr 02, 2009 | 31.19 | 31.82 | 31.11 | 31.35 | 222,735 | +0.73(+2.37%) |
Apr 01, 2009 | 29.88 | 30.76 | 29.70 | 30.62 | 838,391 | +0.51(+1.71%) |
Mar 31, 2009 | 30.42 | 30.61 | 30.09 | 30.11 | 32,574 | -0.15(-0.49%) |
Mar 30, 2009 | 30.66 | 30.66 | 29.90 | 30.25 | 74,128 | -1.13(-3.60%) |
Mar 26, 2009 | 30.89 | 31.44 | 30.84 | 31.39 | 143,690 | +0.50(+1.62%) |
Mar 25, 2009 | 30.82 | 31.23 | 30.36 | 30.89 | 125,134 | +0.03(+0.09%) |
Mar 24, 2009 | 30.93 | 31.13 | 30.47 | 30.86 | 106,546 | -0.14(-0.45%) |
Mar 23, 2009 | 30.39 | 31.04 | 30.34 | 31.00 | 109,136 | +1.23(+4.15%) |
Mar 20, 2009 | 29.71 | 30.21 | 29.65 | 29.76 | 61,255 | -0.05(-0.17%) |
Mar 19, 2009 | 30.40 | 30.40 | 29.67 | 29.81 | 97,313 | -0.28(-0.93%) |
Mar 18, 2009 | 30.03 | 30.51 | 29.59 | 30.09 | 168,334 | +0.04(+0.12%) |
Mar 17, 2009 | 29.54 | 30.06 | 29.54 | 30.06 | 53,118 | +0.49(+1.66%) |
Mar 16, 2009 | 30.03 | 30.09 | 29.39 | 29.56 | 136,964 | +0.28(+0.95%) |
Mar 13, 2009 | 29.11 | 29.35 | 28.84 | 29.29 | 0 | +0.48(+1.66%) |
Mar 12, 2009 | 27.96 | 28.89 | 27.86 | 28.81 | 62,091 | +0.69(+2.46%) |
Mar 11, 2009 | 28.20 | 28.27 | 27.95 | 28.12 | 67,636 | +0.22(+0.79%) |
Mar 10, 2009 | 27.75 | 27.93 | 27.44 | 27.90 | 119,933 | +0.71(+2.59%) |
Mar 09, 2009 | 27.12 | 27.65 | 27.09 | 27.19 | 195,881 | -0.27(-0.99%) |
Mar 06, 2009 | 27.69 | 27.83 | 26.93 | 27.46 | 0 | +0.17(+0.62%) |
Mar 05, 2009 | 27.62 | 27.93 | 27.25 | 27.30 | 244,653 | -0.91(-3.23%) |
Mar 04, 2009 | 28.24 | 28.60 | 27.82 | 28.21 | 101,318 | +0.23(+0.81%) |