Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 39.57 | 39.85 | 38.81 | 38.98 | 85,643 | -0.36(-0.92%) |
May 28, 2009 | 39.03 | 39.73 | 37.98 | 39.34 | 92,746 | +1.13(+2.96%) |
May 27, 2009 | 39.33 | 40.10 | 38.04 | 38.21 | 63,800 | -1.54(-3.87%) |
May 26, 2009 | 38.03 | 40.45 | 37.73 | 39.75 | 79,810 | +2.48(+6.65%) |
May 22, 2009 | 37.51 | 38.33 | 36.82 | 37.27 | 25,810 | -0.07(-0.19%) |
May 21, 2009 | 36.62 | 37.53 | 35.97 | 37.34 | 48,354 | +0.26(+0.70%) |
May 20, 2009 | 37.73 | 39.09 | 36.80 | 37.08 | 52,962 | -0.64(-1.70%) |
May 19, 2009 | 37.99 | 39.16 | 37.29 | 37.72 | 68,693 | -0.42(-1.10%) |
May 18, 2009 | 37.01 | 38.37 | 36.89 | 38.14 | 39,894 | +1.37(+3.73%) |
May 15, 2009 | 36.25 | 37.16 | 36.12 | 36.77 | 49,256 | +0.49(+1.35%) |
May 14, 2009 | 35.71 | 36.79 | 35.36 | 36.28 | 39,591 | +0.37(+1.03%) |
May 13, 2009 | 35.60 | 36.45 | 35.10 | 35.91 | 78,786 | -0.70(-1.91%) |
May 12, 2009 | 38.45 | 38.45 | 35.27 | 36.61 | 114,846 | -1.80(-4.69%) |
May 11, 2009 | 38.54 | 38.92 | 37.39 | 38.41 | 48,714 | -1.23(-3.10%) |
May 08, 2009 | 37.95 | 39.72 | 37.67 | 39.64 | 44,462 | +2.21(+5.90%) |
May 07, 2009 | 38.12 | 38.32 | 36.34 | 37.43 | 95,016 | -0.53(-1.40%) |
May 06, 2009 | 39.23 | 39.54 | 37.22 | 37.96 | 53,745 | -0.87(-2.24%) |
May 05, 2009 | 39.48 | 39.48 | 37.54 | 38.83 | 99,969 | -1.15(-2.88%) |
May 04, 2009 | 38.76 | 39.98 | 37.94 | 39.98 | 162,530 | +1.22(+3.15%) |
May 01, 2009 | 37.74 | 39.86 | 37.51 | 38.76 | 108,372 | +0.83(+2.19%) |
Apr 30, 2009 | 39.27 | 39.47 | 37.15 | 37.93 | 144,594 | -0.57(-1.48%) |
Apr 29, 2009 | 37.74 | 38.50 | 36.86 | 38.50 | 156,887 | +1.33(+3.58%) |
Apr 28, 2009 | 32.00 | 37.95 | 32.00 | 37.17 | 197,994 | +4.77(+14.72%) |
Apr 27, 2009 | 32.89 | 34.01 | 32.01 | 32.40 | 80,963 | -0.88(-2.64%) |
Apr 24, 2009 | 32.83 | 34.33 | 32.64 | 33.28 | 39,803 | +0.57(+1.74%) |
Apr 23, 2009 | 32.01 | 33.08 | 31.01 | 32.71 | 85,593 | +0.38(+1.18%) |
Apr 22, 2009 | 31.64 | 33.86 | 31.55 | 32.33 | 66,123 | -0.02(-0.06%) |
Apr 21, 2009 | 29.25 | 32.35 | 29.25 | 32.35 | 93,975 | +2.81(+9.51%) |
Apr 20, 2009 | 30.71 | 30.97 | 29.31 | 29.54 | 54,680 | -1.87(-5.95%) |
Apr 17, 2009 | 31.48 | 31.80 | 30.91 | 31.41 | 48,197 | +0.10(+0.32%) |
Apr 16, 2009 | 30.55 | 31.86 | 30.35 | 31.31 | 56,524 | +1.03(+3.40%) |
Apr 15, 2009 | 29.31 | 30.32 | 29.02 | 30.28 | 46,157 | +0.63(+2.12%) |
Apr 14, 2009 | 30.66 | 31.04 | 29.32 | 29.65 | 58,761 | -1.75(-5.57%) |
Apr 13, 2009 | 30.94 | 32.41 | 29.88 | 31.40 | 69,824 | -0.10(-0.32%) |
Apr 09, 2009 | 30.35 | 32.22 | 30.01 | 31.50 | 91,856 | +2.40(+8.25%) |
Apr 08, 2009 | 28.50 | 29.26 | 27.70 | 29.10 | 38,867 | +0.76(+2.68%) |
Apr 07, 2009 | 29.37 | 29.50 | 28.32 | 28.34 | 67,219 | -1.80(-5.97%) |
Apr 06, 2009 | 30.44 | 30.74 | 28.83 | 30.14 | 92,624 | -0.70(-2.27%) |
Apr 03, 2009 | 30.67 | 31.06 | 29.99 | 30.84 | 39,732 | +0.23(+0.75%) |
Apr 02, 2009 | 29.17 | 31.13 | 29.17 | 30.61 | 92,964 | +2.17(+7.63%) |
Apr 01, 2009 | 27.76 | 28.86 | 27.17 | 28.44 | 71,001 | -0.03(-0.11%) |
Mar 31, 2009 | 27.13 | 28.85 | 27.02 | 28.47 | 206,321 | +1.45(+5.37%) |
Mar 30, 2009 | 29.05 | 29.21 | 26.68 | 27.02 | 230,937 | -2.91(-9.72%) |
Mar 26, 2009 | 28.45 | 30.36 | 28.45 | 29.93 | 146,353 | +1.89(+6.74%) |
Mar 25, 2009 | 26.51 | 28.71 | 26.31 | 28.04 | 98,675 | +1.86(+7.10%) |
Mar 24, 2009 | 26.68 | 27.21 | 26.04 | 26.18 | 96,957 | -1.06(-3.89%) |
Mar 23, 2009 | 26.22 | 27.24 | 24.64 | 27.24 | 138,584 | +3.31(+13.83%) |
Mar 20, 2009 | 25.50 | 25.99 | 23.82 | 23.93 | 108,861 | -1.33(-5.27%) |
Mar 19, 2009 | 24.72 | 25.87 | 24.11 | 25.26 | 90,399 | +1.06(+4.38%) |
Mar 18, 2009 | 23.93 | 24.40 | 23.31 | 24.20 | 101,315 | +0.22(+0.92%) |
Mar 17, 2009 | 24.02 | 24.70 | 23.49 | 23.98 | 112,415 | -0.19(-0.79%) |
Mar 16, 2009 | 26.23 | 26.32 | 24.05 | 24.17 | 90,009 | -1.75(-6.75%) |
Mar 13, 2009 | 26.52 | 26.87 | 25.52 | 25.92 | 69,739 | -0.10(-0.38%) |
Mar 12, 2009 | 23.31 | 26.12 | 22.61 | 26.02 | 113,314 | +2.82(+12.16%) |
Mar 11, 2009 | 24.13 | 24.35 | 22.83 | 23.20 | 116,181 | -0.51(-2.15%) |
Mar 10, 2009 | 23.11 | 24.40 | 22.64 | 23.71 | 129,796 | +1.36(+6.09%) |
Mar 09, 2009 | 23.51 | 24.25 | 22.15 | 22.35 | 115,947 | -1.86(-7.68%) |
Mar 06, 2009 | 24.28 | 24.31 | 23.43 | 24.21 | 103,730 | +0.21(+0.88%) |
Mar 05, 2009 | 24.71 | 24.90 | 23.61 | 24.00 | 193,096 | -1.34(-5.29%) |
Mar 04, 2009 | 25.47 | 26.69 | 24.98 | 25.34 | 133,710 | -0.75(-2.87%) |