Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 40.78 | 41.50 | 40.62 | 41.50 | 183,015 | +1.11(+2.76%) |
May 28, 2009 | 40.34 | 40.57 | 39.51 | 40.39 | 168,166 | +0.54(+1.36%) |
May 27, 2009 | 40.83 | 41.22 | 39.83 | 39.85 | 300,708 | -1.22(-2.98%) |
May 26, 2009 | 39.96 | 41.25 | 39.45 | 41.07 | 172,522 | +0.85(+2.12%) |
May 22, 2009 | 40.37 | 40.70 | 39.93 | 40.22 | 170,621 | -0.02(-0.04%) |
May 21, 2009 | 40.53 | 40.53 | 39.70 | 40.24 | 228,266 | -0.98(-2.39%) |
May 20, 2009 | 41.62 | 42.79 | 41.08 | 41.22 | 318,960 | +0.19(+0.46%) |
May 19, 2009 | 40.62 | 41.45 | 40.57 | 41.03 | 161,884 | +0.44(+1.09%) |
May 18, 2009 | 39.67 | 40.60 | 39.47 | 40.59 | 177,484 | +1.45(+3.70%) |
May 15, 2009 | 39.14 | 39.97 | 38.73 | 39.14 | 193,252 | -0.08(-0.19%) |
May 14, 2009 | 38.46 | 39.61 | 38.25 | 39.22 | 153,750 | +0.59(+1.54%) |
May 13, 2009 | 39.67 | 39.69 | 38.31 | 38.62 | 193,099 | -1.93(-4.76%) |
May 12, 2009 | 40.43 | 40.72 | 39.73 | 40.55 | 157,831 | +0.33(+0.82%) |
May 11, 2009 | 40.49 | 40.50 | 39.73 | 40.22 | 493,342 | -0.80(-1.95%) |
May 08, 2009 | 40.63 | 41.16 | 40.18 | 41.02 | 309,872 | +1.13(+2.83%) |
May 07, 2009 | 41.80 | 41.91 | 39.51 | 39.89 | 595,331 | -1.27(-3.08%) |
May 06, 2009 | 41.91 | 41.91 | 40.88 | 41.16 | 525,701 | +0.06(+0.15%) |
May 05, 2009 | 41.62 | 41.62 | 40.50 | 41.10 | 305,726 | -0.16(-0.39%) |
May 04, 2009 | 41.05 | 41.28 | 40.86 | 41.26 | 453,921 | +2.39(+6.14%) |
May 01, 2009 | 39.15 | 39.70 | 38.59 | 38.87 | 380,167 | -0.04(-0.10%) |
Apr 30, 2009 | 38.73 | 39.38 | 38.61 | 38.91 | 450,845 | +0.92(+2.41%) |
Apr 29, 2009 | 37.60 | 38.35 | 37.46 | 37.99 | 377,209 | +0.98(+2.66%) |
Apr 28, 2009 | 36.99 | 37.49 | 36.54 | 37.01 | 412,204 | -0.37(-0.98%) |
Apr 27, 2009 | 37.29 | 37.84 | 36.91 | 37.38 | 210,267 | -0.66(-1.74%) |
Apr 24, 2009 | 36.81 | 38.33 | 36.81 | 38.04 | 340,306 | +1.57(+4.31%) |
Apr 23, 2009 | 36.63 | 36.74 | 35.97 | 36.47 | 364,822 | +0.01(+0.02%) |
Apr 22, 2009 | 35.83 | 37.55 | 35.68 | 36.46 | 386,071 | +0.31(+0.84%) |
Apr 21, 2009 | 35.01 | 36.25 | 34.77 | 36.16 | 311,369 | +0.93(+2.64%) |
Apr 20, 2009 | 36.64 | 36.65 | 35.07 | 35.23 | 194,887 | -1.96(-5.27%) |
Apr 17, 2009 | 37.35 | 37.35 | 36.68 | 37.19 | 156,607 | +0.13(+0.35%) |
Apr 16, 2009 | 37.36 | 37.36 | 36.23 | 37.06 | 170,642 | +0.32(+0.87%) |
Apr 15, 2009 | 35.87 | 36.74 | 35.79 | 36.74 | 145,095 | +0.72(+2.01%) |
Apr 14, 2009 | 36.48 | 36.91 | 35.97 | 36.01 | 126,235 | -0.83(-2.26%) |
Apr 13, 2009 | 36.59 | 37.10 | 35.80 | 36.84 | 127,578 | +0.37(+1.02%) |
Apr 09, 2009 | 36.16 | 36.52 | 35.76 | 36.47 | 122,673 | +1.64(+4.70%) |
Apr 08, 2009 | 34.48 | 34.91 | 34.07 | 34.83 | 111,931 | +0.54(+1.57%) |
Apr 07, 2009 | 34.78 | 34.87 | 34.22 | 34.30 | 81,253 | -1.23(-3.46%) |
Apr 06, 2009 | 35.77 | 35.81 | 34.79 | 35.52 | 134,342 | -0.68(-1.88%) |
Apr 03, 2009 | 35.48 | 36.20 | 35.09 | 36.20 | 106,906 | +0.59(+1.65%) |
Apr 02, 2009 | 35.42 | 36.23 | 35.25 | 35.62 | 157,476 | +1.14(+3.30%) |
Apr 01, 2009 | 33.10 | 34.73 | 32.66 | 34.48 | 122,741 | +0.98(+2.91%) |
Mar 31, 2009 | 33.61 | 34.01 | 33.02 | 33.50 | 108,261 | +0.26(+0.78%) |
Mar 30, 2009 | 34.32 | 34.32 | 32.74 | 33.24 | 208,479 | -2.17(-6.12%) |
Mar 26, 2009 | 34.58 | 35.47 | 34.38 | 35.41 | 341,135 | +1.46(+4.31%) |
Mar 25, 2009 | 33.87 | 34.71 | 32.95 | 33.94 | 269,911 | +0.38(+1.14%) |
Mar 24, 2009 | 33.37 | 34.08 | 32.96 | 33.56 | 222,850 | -0.17(-0.50%) |
Mar 23, 2009 | 32.95 | 33.73 | 32.89 | 33.73 | 178,771 | +2.03(+6.40%) |
Mar 20, 2009 | 32.68 | 32.72 | 31.46 | 31.70 | 165,447 | -0.76(-2.33%) |
Mar 19, 2009 | 32.62 | 33.00 | 32.30 | 32.46 | 344,351 | +0.47(+1.48%) |
Mar 18, 2009 | 31.24 | 32.11 | 30.47 | 31.98 | 228,193 | +0.98(+3.17%) |
Mar 17, 2009 | 30.51 | 31.00 | 30.10 | 31.00 | 126,404 | +0.30(+0.97%) |
Mar 16, 2009 | 30.76 | 31.57 | 30.66 | 30.70 | 142,754 | +0.20(+0.65%) |
Mar 13, 2009 | 30.73 | 30.73 | 29.67 | 30.50 | 0 | +0.22(+0.73%) |
Mar 12, 2009 | 29.40 | 30.41 | 28.96 | 30.28 | 169,228 | +0.70(+2.37%) |
Mar 11, 2009 | 29.41 | 29.85 | 29.02 | 29.58 | 274,529 | +0.69(+2.38%) |
Mar 10, 2009 | 27.39 | 28.97 | 27.39 | 28.89 | 239,645 | +1.75(+6.46%) |
Mar 09, 2009 | 27.00 | 27.81 | 26.97 | 27.14 | 267,547 | -0.21(-0.75%) |
Mar 06, 2009 | 27.60 | 28.04 | 26.65 | 27.35 | 0 | +0.11(+0.39%) |
Mar 05, 2009 | 27.60 | 28.02 | 26.98 | 27.24 | 124,327 | -1.06(-3.75%) |
Mar 04, 2009 | 28.00 | 28.80 | 28.00 | 28.30 | 326,910 | +1.09(+4.01%) |