Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.54 | 36.21 | 35.02 | 36.16 | 217,678 | +0.69(+1.95%) |
May 28, 2009 | 35.70 | 35.76 | 35.20 | 35.47 | 42,574 | -0.13(-0.37%) |
May 27, 2009 | 36.03 | 36.03 | 35.43 | 35.60 | 45,664 | -0.50(-1.39%) |
May 26, 2009 | 34.96 | 36.35 | 34.96 | 36.10 | 137,365 | +0.88(+2.50%) |
May 22, 2009 | 35.53 | 35.83 | 34.95 | 35.22 | 88,871 | -0.17(-0.48%) |
May 21, 2009 | 36.01 | 36.38 | 35.04 | 35.39 | 72,713 | -0.66(-1.83%) |
May 20, 2009 | 36.79 | 37.01 | 36.02 | 36.05 | 94,037 | -0.43(-1.18%) |
May 19, 2009 | 36.65 | 36.73 | 36.11 | 36.48 | 103,476 | -0.40(-1.08%) |
May 18, 2009 | 36.16 | 36.95 | 35.47 | 36.88 | 125,917 | +0.77(+2.13%) |
May 15, 2009 | 36.75 | 36.83 | 35.94 | 36.11 | 127,504 | -0.66(-1.79%) |
May 14, 2009 | 37.57 | 37.68 | 36.73 | 36.77 | 190,528 | -0.79(-2.10%) |
May 13, 2009 | 37.25 | 37.92 | 37.25 | 37.56 | 176,439 | -0.03(-0.08%) |
May 12, 2009 | 36.44 | 37.73 | 36.12 | 37.59 | 137,176 | +1.40(+3.87%) |
May 11, 2009 | 36.74 | 36.94 | 36.05 | 36.19 | 70,351 | -0.93(-2.51%) |
May 08, 2009 | 36.11 | 37.57 | 36.05 | 37.12 | 201,173 | +1.24(+3.46%) |
May 07, 2009 | 35.85 | 36.32 | 35.10 | 35.88 | 92,372 | +0.20(+0.56%) |
May 06, 2009 | 36.77 | 36.80 | 35.36 | 35.68 | 149,490 | -0.72(-1.98%) |
May 05, 2009 | 36.55 | 36.59 | 35.96 | 36.40 | 113,761 | -0.23(-0.63%) |
May 04, 2009 | 36.76 | 37.34 | 36.00 | 36.63 | 123,964 | +0.13(+0.36%) |
May 01, 2009 | 37.56 | 37.56 | 35.96 | 36.50 | 173,429 | -1.10(-2.93%) |
Apr 30, 2009 | 37.70 | 37.81 | 37.34 | 37.60 | 253,143 | +0.34(+0.91%) |
Apr 29, 2009 | 36.01 | 37.52 | 35.77 | 37.26 | 254,187 | +1.51(+4.22%) |
Apr 28, 2009 | 34.38 | 36.19 | 34.38 | 35.75 | 239,402 | +1.40(+4.08%) |
Apr 27, 2009 | 33.64 | 34.68 | 33.50 | 34.35 | 142,727 | +0.17(+0.50%) |
Apr 24, 2009 | 33.98 | 34.74 | 33.90 | 34.18 | 101,884 | +0.31(+0.92%) |
Apr 23, 2009 | 35.50 | 35.72 | 33.55 | 33.87 | 208,736 | -1.71(-4.81%) |
Apr 22, 2009 | 35.00 | 36.10 | 34.86 | 35.58 | 154,712 | +0.28(+0.79%) |
Apr 21, 2009 | 34.22 | 35.40 | 33.92 | 35.30 | 217,851 | +0.82(+2.38%) |
Apr 20, 2009 | 34.42 | 36.31 | 34.28 | 34.48 | 307,330 | -0.51(-1.46%) |
Apr 17, 2009 | 34.47 | 35.18 | 33.48 | 34.99 | 827,731 | +3.16(+9.93%) |
Apr 16, 2009 | 31.96 | 32.59 | 31.69 | 31.83 | 108,962 | +0.04(+0.13%) |
Apr 15, 2009 | 31.79 | 32.44 | 31.12 | 31.79 | 114,398 | -0.05(-0.16%) |
Apr 14, 2009 | 31.91 | 32.15 | 30.86 | 31.84 | 71,909 | -0.44(-1.36%) |
Apr 13, 2009 | 31.24 | 32.40 | 31.24 | 32.28 | 84,474 | +0.32(+1.00%) |
Apr 09, 2009 | 32.05 | 32.61 | 31.47 | 31.96 | 83,736 | +0.26(+0.82%) |
Apr 08, 2009 | 31.13 | 31.78 | 30.57 | 31.70 | 46,091 | +0.81(+2.62%) |
Apr 07, 2009 | 30.82 | 31.29 | 30.72 | 30.89 | 114,749 | -0.31(-0.99%) |
Apr 06, 2009 | 31.27 | 31.69 | 31.14 | 31.20 | 86,634 | -0.38(-1.20%) |
Apr 03, 2009 | 32.85 | 33.21 | 31.25 | 31.58 | 84,487 | -1.42(-4.30%) |
Apr 02, 2009 | 32.69 | 33.48 | 32.29 | 33.00 | 174,372 | +0.77(+2.39%) |
Apr 01, 2009 | 31.84 | 32.30 | 31.31 | 32.23 | 89,034 | +0.11(+0.34%) |
Mar 31, 2009 | 32.20 | 32.90 | 31.86 | 32.12 | 202,344 | +0.27(+0.85%) |
Mar 30, 2009 | 31.44 | 32.22 | 31.02 | 31.85 | 159,242 | -0.17(-0.53%) |
Mar 26, 2009 | 30.85 | 32.02 | 30.58 | 32.02 | 121,013 | +1.39(+4.54%) |
Mar 25, 2009 | 30.40 | 31.51 | 30.02 | 30.63 | 58,769 | +0.30(+0.99%) |
Mar 24, 2009 | 30.53 | 30.95 | 30.30 | 30.33 | 64,867 | -0.55(-1.78%) |
Mar 23, 2009 | 30.38 | 30.88 | 29.53 | 30.88 | 52,327 | +1.54(+5.25%) |
Mar 20, 2009 | 30.15 | 30.32 | 29.34 | 29.34 | 143,659 | -0.58(-1.94%) |
Mar 19, 2009 | 30.82 | 30.82 | 29.46 | 29.92 | 134,939 | -0.92(-2.98%) |
Mar 18, 2009 | 29.86 | 31.16 | 29.44 | 30.84 | 114,606 | +0.98(+3.28%) |
Mar 17, 2009 | 29.55 | 29.86 | 29.11 | 29.86 | 114,386 | +0.21(+0.71%) |
Mar 16, 2009 | 29.71 | 29.77 | 29.50 | 29.65 | 189,345 | +0.03(+0.10%) |
Mar 13, 2009 | 28.64 | 29.87 | 28.59 | 29.62 | 128,823 | +1.09(+3.82%) |
Mar 12, 2009 | 27.14 | 28.72 | 26.97 | 28.53 | 104,360 | +1.22(+4.47%) |
Mar 11, 2009 | 27.13 | 27.70 | 26.65 | 27.31 | 157,128 | +0.21(+0.77%) |
Mar 10, 2009 | 27.10 | 27.25 | 26.18 | 27.10 | 124,548 | +0.29(+1.08%) |
Mar 09, 2009 | 28.14 | 28.35 | 26.65 | 26.81 | 162,348 | -1.60(-5.63%) |
Mar 06, 2009 | 28.32 | 28.48 | 27.92 | 28.41 | 88,991 | +0.22(+0.78%) |
Mar 05, 2009 | 29.40 | 29.47 | 27.98 | 28.19 | 342,243 | -1.23(-4.18%) |
Mar 04, 2009 | 29.54 | 29.79 | 28.95 | 29.42 | 159,474 | -0.73(-2.42%) |