Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.86 | 37.34 | 36.76 | 37.23 | 430,946 | +1.46(+4.08%) |
May 28, 2009 | 35.72 | 36.20 | 35.43 | 35.77 | 544,817 | +0.64(+1.82%) |
May 27, 2009 | 35.39 | 35.78 | 34.89 | 35.13 | 319,012 | -0.18(-0.51%) |
May 26, 2009 | 34.82 | 35.44 | 34.72 | 35.31 | 292,381 | -0.33(-0.93%) |
May 22, 2009 | 35.79 | 35.89 | 35.45 | 35.64 | 358,017 | +0.18(+0.51%) |
May 21, 2009 | 34.35 | 35.49 | 34.04 | 35.46 | 525,148 | +1.14(+3.32%) |
May 20, 2009 | 33.84 | 34.42 | 33.77 | 34.32 | 483,572 | +0.96(+2.88%) |
May 19, 2009 | 33.15 | 33.65 | 33.15 | 33.36 | 196,379 | +0.43(+1.31%) |
May 18, 2009 | 33.79 | 33.83 | 32.80 | 32.93 | 251,208 | -0.86(-2.55%) |
May 15, 2009 | 33.48 | 34.01 | 33.48 | 33.79 | 251,516 | +0.35(+1.04%) |
May 14, 2009 | 33.40 | 33.64 | 33.23 | 33.44 | 119,123 | +0.00(+0.01%) |
May 13, 2009 | 33.05 | 33.77 | 32.98 | 33.44 | 418,052 | +0.19(+0.57%) |
May 12, 2009 | 33.04 | 33.28 | 32.65 | 33.25 | 343,779 | +0.70(+2.15%) |
May 11, 2009 | 32.43 | 32.71 | 32.36 | 32.55 | 145,722 | -0.10(-0.31%) |
May 08, 2009 | 32.54 | 32.78 | 31.94 | 32.65 | 236,747 | +0.37(+1.15%) |
May 07, 2009 | 32.84 | 32.93 | 32.17 | 32.28 | 329,452 | -0.12(-0.37%) |
May 06, 2009 | 32.32 | 32.50 | 31.92 | 32.40 | 189,625 | +0.91(+2.89%) |
May 05, 2009 | 32.50 | 32.53 | 31.18 | 31.49 | 308,039 | -0.23(-0.73%) |
May 04, 2009 | 31.77 | 31.80 | 31.56 | 31.72 | 311,164 | +1.09(+3.56%) |
May 01, 2009 | 30.44 | 30.96 | 30.43 | 30.63 | 84,826 | -0.18(-0.58%) |
Apr 30, 2009 | 30.49 | 31.15 | 30.32 | 30.81 | 215,130 | -0.81(-2.56%) |
Apr 29, 2009 | 31.53 | 31.90 | 31.12 | 31.62 | 177,743 | +0.44(+1.41%) |
Apr 28, 2009 | 30.89 | 31.30 | 30.74 | 31.18 | 178,705 | -0.94(-2.93%) |
Apr 27, 2009 | 32.33 | 32.64 | 32.09 | 32.12 | 129,897 | -0.49(-1.50%) |
Apr 24, 2009 | 32.19 | 32.69 | 32.00 | 32.61 | 226,448 | +0.75(+2.34%) |
Apr 23, 2009 | 31.20 | 32.32 | 31.12 | 31.86 | 355,217 | +0.97(+3.15%) |
Apr 22, 2009 | 30.66 | 31.25 | 30.54 | 30.89 | 134,380 | +0.33(+1.08%) |
Apr 21, 2009 | 31.26 | 31.31 | 30.24 | 30.56 | 258,612 | -0.13(-0.42%) |
Apr 20, 2009 | 29.99 | 30.93 | 29.95 | 30.69 | 366,658 | +1.25(+4.25%) |
Apr 17, 2009 | 29.85 | 29.85 | 29.28 | 29.44 | 313,364 | -0.48(-1.60%) |
Apr 16, 2009 | 30.96 | 31.00 | 29.79 | 29.92 | 456,028 | -1.22(-3.92%) |
Apr 15, 2009 | 31.10 | 31.40 | 30.94 | 31.14 | 145,350 | +0.12(+0.39%) |
Apr 14, 2009 | 31.31 | 31.31 | 30.79 | 31.02 | 121,021 | -0.25(-0.80%) |
Apr 13, 2009 | 31.45 | 31.75 | 31.15 | 31.27 | 255,966 | +1.06(+3.51%) |
Apr 09, 2009 | 30.24 | 30.66 | 30.14 | 30.21 | 207,255 | -0.26(-0.85%) |
Apr 08, 2009 | 30.95 | 31.12 | 30.25 | 30.47 | 276,757 | -0.13(-0.42%) |
Apr 07, 2009 | 30.30 | 30.79 | 30.22 | 30.60 | 353,286 | +1.00(+3.37%) |
Apr 06, 2009 | 30.36 | 30.36 | 29.38 | 29.60 | 494,452 | -1.67(-5.34%) |
Apr 03, 2009 | 32.30 | 32.62 | 31.00 | 31.27 | 406,675 | -0.89(-2.77%) |
Apr 02, 2009 | 32.22 | 32.50 | 31.48 | 32.16 | 510,462 | -1.65(-4.88%) |
Apr 01, 2009 | 34.07 | 34.07 | 33.27 | 33.81 | 179,881 | +0.50(+1.51%) |
Mar 31, 2009 | 33.27 | 33.65 | 32.78 | 33.31 | 334,675 | +0.16(+0.48%) |
Mar 30, 2009 | 33.06 | 34.28 | 32.90 | 33.15 | 402,013 | -1.38(-4.00%) |
Mar 26, 2009 | 35.10 | 35.11 | 34.48 | 34.53 | 119,267 | +0.03(+0.09%) |
Mar 25, 2009 | 33.75 | 34.97 | 33.36 | 34.50 | 515,299 | +0.63(+1.86%) |
Mar 24, 2009 | 33.63 | 34.30 | 33.27 | 33.87 | 450,877 | -0.73(-2.11%) |
Mar 23, 2009 | 35.80 | 35.86 | 34.60 | 34.60 | 335,382 | -1.20(-3.35%) |
Mar 20, 2009 | 35.68 | 36.34 | 35.48 | 35.80 | 278,067 | -0.59(-1.62%) |
Mar 19, 2009 | 35.78 | 36.59 | 35.37 | 36.39 | 707,349 | +0.90(+2.53%) |
Mar 18, 2009 | 32.40 | 35.73 | 30.96 | 35.49 | 1,440,285 | +2.21(+6.64%) |
Mar 17, 2009 | 33.51 | 33.67 | 33.13 | 33.28 | 107,924 | -0.66(-1.94%) |
Mar 16, 2009 | 33.49 | 34.02 | 33.30 | 33.94 | 183,203 | -0.33(-0.95%) |
Mar 13, 2009 | 34.75 | 34.75 | 33.75 | 34.27 | 0 | +0.20(+0.59%) |
Mar 12, 2009 | 33.68 | 34.45 | 33.48 | 34.07 | 399,881 | +1.30(+3.96%) |
Mar 11, 2009 | 32.20 | 33.23 | 31.78 | 32.77 | 398,688 | +0.78(+2.44%) |
Mar 10, 2009 | 32.94 | 33.00 | 31.54 | 31.99 | 712,770 | -1.81(-5.36%) |
Mar 09, 2009 | 35.16 | 35.16 | 33.09 | 33.80 | 416,729 | -1.33(-3.79%) |
Mar 06, 2009 | 34.94 | 35.61 | 34.53 | 35.13 | 0 | +0.56(+1.62%) |
Mar 05, 2009 | 33.31 | 34.57 | 32.86 | 34.57 | 502,635 | +1.85(+5.65%) |
Mar 04, 2009 | 33.65 | 33.69 | 32.32 | 32.72 | 488,460 | -1.48(-4.33%) |