Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.31 | 37.39 | 36.08 | 37.39 | 266,524 | +1.24(+3.43%) |
May 28, 2009 | 36.26 | 36.49 | 35.32 | 36.15 | 566,201 | +0.14(+0.38%) |
May 27, 2009 | 36.50 | 36.91 | 35.94 | 36.01 | 378,859 | -0.69(-1.89%) |
May 26, 2009 | 34.84 | 36.70 | 34.81 | 36.70 | 732,176 | +1.43(+4.07%) |
May 22, 2009 | 35.67 | 35.72 | 35.10 | 35.27 | 239,834 | -0.24(-0.67%) |
May 21, 2009 | 35.49 | 35.74 | 34.87 | 35.51 | 317,889 | -0.50(-1.38%) |
May 20, 2009 | 36.54 | 37.19 | 35.86 | 36.00 | 297,622 | -0.22(-0.61%) |
May 19, 2009 | 36.12 | 36.62 | 35.77 | 36.22 | 686,794 | +0.11(+0.32%) |
May 18, 2009 | 35.25 | 36.25 | 35.16 | 36.11 | 445,174 | +1.29(+3.70%) |
May 15, 2009 | 34.89 | 35.40 | 34.50 | 34.82 | 295,895 | -0.25(-0.72%) |
May 14, 2009 | 34.52 | 35.52 | 34.28 | 35.07 | 421,848 | +0.61(+1.78%) |
May 13, 2009 | 35.58 | 35.67 | 34.40 | 34.46 | 3,135,979 | -1.71(-4.74%) |
May 12, 2009 | 36.94 | 37.22 | 35.57 | 36.17 | 410,320 | -0.64(-1.73%) |
May 11, 2009 | 37.83 | 37.83 | 36.40 | 36.81 | 378,244 | -0.66(-1.76%) |
May 08, 2009 | 36.96 | 37.49 | 36.37 | 37.47 | 583,186 | +1.25(+3.44%) |
May 07, 2009 | 37.75 | 38.01 | 35.90 | 36.22 | 888,096 | -0.90(-2.44%) |
May 06, 2009 | 37.38 | 37.49 | 36.38 | 37.13 | 581,113 | +0.24(+0.66%) |
May 05, 2009 | 36.92 | 37.07 | 36.35 | 36.88 | 331,054 | -0.16(-0.44%) |
May 04, 2009 | 36.54 | 37.05 | 36.46 | 37.04 | 373,430 | +1.38(+3.88%) |
May 01, 2009 | 35.49 | 35.95 | 35.28 | 35.66 | 215,272 | +0.27(+0.76%) |
Apr 30, 2009 | 36.16 | 36.50 | 35.39 | 35.39 | 418,867 | -0.10(-0.28%) |
Apr 29, 2009 | 34.74 | 35.94 | 34.62 | 35.49 | 764,634 | +1.25(+3.64%) |
Apr 28, 2009 | 33.86 | 34.81 | 33.71 | 34.24 | 320,755 | +0.02(+0.05%) |
Apr 27, 2009 | 34.20 | 34.78 | 33.80 | 34.23 | 449,502 | -0.44(-1.27%) |
Apr 24, 2009 | 34.15 | 35.07 | 33.87 | 34.67 | 343,147 | +0.87(+2.58%) |
Apr 23, 2009 | 34.03 | 34.11 | 33.25 | 33.80 | 418,858 | -0.09(-0.26%) |
Apr 22, 2009 | 33.31 | 34.79 | 33.16 | 33.89 | 553,702 | +0.04(+0.12%) |
Apr 21, 2009 | 32.48 | 33.84 | 32.34 | 33.84 | 350,364 | +1.19(+3.64%) |
Apr 20, 2009 | 33.83 | 34.02 | 32.59 | 32.66 | 466,611 | -1.82(-5.27%) |
Apr 17, 2009 | 34.17 | 34.84 | 33.82 | 34.47 | 2,356,615 | +0.36(+1.05%) |
Apr 16, 2009 | 33.49 | 34.33 | 33.00 | 34.11 | 457,853 | +1.03(+3.10%) |
Apr 15, 2009 | 32.43 | 33.16 | 32.33 | 33.09 | 401,241 | +0.46(+1.40%) |
Apr 14, 2009 | 33.06 | 33.49 | 32.58 | 32.63 | 815,857 | -0.86(-2.58%) |
Apr 13, 2009 | 33.14 | 33.74 | 32.74 | 33.49 | 336,430 | +0.05(+0.15%) |
Apr 09, 2009 | 32.44 | 33.45 | 32.26 | 33.45 | 234,473 | +1.91(+6.04%) |
Apr 08, 2009 | 31.19 | 31.57 | 30.91 | 31.54 | 225,326 | +0.58(+1.87%) |
Apr 07, 2009 | 31.55 | 31.71 | 30.88 | 30.96 | 238,240 | -1.12(-3.48%) |
Apr 06, 2009 | 32.15 | 32.25 | 31.54 | 32.08 | 231,150 | -0.46(-1.40%) |
Apr 03, 2009 | 32.02 | 32.56 | 31.69 | 32.53 | 185,706 | +0.53(+1.65%) |
Apr 02, 2009 | 31.59 | 32.43 | 31.29 | 32.00 | 266,545 | +1.42(+4.64%) |
Apr 01, 2009 | 29.49 | 30.59 | 29.25 | 30.59 | 324,348 | +0.76(+2.54%) |
Mar 31, 2009 | 30.02 | 30.69 | 29.61 | 29.83 | 196,504 | +0.17(+0.58%) |
Mar 30, 2009 | 30.91 | 30.91 | 29.09 | 29.66 | 260,932 | -1.88(-5.97%) |
Mar 26, 2009 | 30.79 | 31.63 | 30.50 | 31.54 | 407,243 | +1.14(+3.75%) |
Mar 25, 2009 | 30.03 | 30.84 | 29.07 | 30.40 | 462,321 | +0.80(+2.70%) |
Mar 24, 2009 | 30.33 | 30.56 | 29.60 | 29.60 | 918,360 | -1.13(-3.69%) |
Mar 23, 2009 | 29.58 | 30.73 | 29.55 | 30.73 | 339,449 | +2.31(+8.11%) |
Mar 20, 2009 | 29.52 | 29.65 | 28.26 | 28.43 | 264,463 | -0.90(-3.08%) |
Mar 19, 2009 | 30.09 | 30.15 | 29.24 | 29.33 | 575,101 | -0.33(-1.13%) |
Mar 18, 2009 | 28.59 | 29.80 | 28.23 | 29.66 | 396,909 | +1.05(+3.67%) |
Mar 17, 2009 | 27.47 | 28.61 | 27.20 | 28.61 | 533,710 | +1.23(+4.49%) |
Mar 16, 2009 | 28.23 | 28.45 | 27.38 | 27.38 | 437,790 | -0.50(-1.78%) |
Mar 13, 2009 | 27.82 | 28.02 | 27.42 | 27.88 | 0 | +0.31(+1.12%) |
Mar 12, 2009 | 25.92 | 27.70 | 25.68 | 27.57 | 173,805 | +1.52(+5.85%) |
Mar 11, 2009 | 26.16 | 26.74 | 25.83 | 26.05 | 295,399 | +0.14(+0.53%) |
Mar 10, 2009 | 24.90 | 26.03 | 24.75 | 25.91 | 235,329 | +1.59(+6.53%) |
Mar 09, 2009 | 24.41 | 25.08 | 24.17 | 24.32 | 265,074 | -0.46(-1.84%) |
Mar 06, 2009 | 24.88 | 25.27 | 24.08 | 24.78 | 0 | -0.11(-0.43%) |
Mar 05, 2009 | 25.61 | 25.85 | 24.82 | 24.88 | 323,680 | -1.19(-4.56%) |
Mar 04, 2009 | 25.90 | 26.50 | 25.54 | 26.07 | 200,363 | +0.17(+0.66%) |