Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.60 | 38.14 | 37.06 | 37.77 | 809,157 | -0.33(-0.87%) |
May 28, 2009 | 37.59 | 38.23 | 37.37 | 38.10 | 925,142 | +0.87(+2.34%) |
May 27, 2009 | 38.22 | 38.22 | 37.15 | 37.23 | 707,106 | -0.41(-1.10%) |
May 26, 2009 | 36.90 | 37.90 | 36.43 | 37.65 | 660,618 | +0.15(+0.41%) |
May 22, 2009 | 37.65 | 38.05 | 37.43 | 37.49 | 524,147 | -0.18(-0.49%) |
May 21, 2009 | 37.77 | 38.00 | 37.29 | 37.68 | 688,884 | -0.84(-2.19%) |
May 20, 2009 | 39.35 | 39.40 | 38.44 | 38.52 | 921,578 | +0.12(+0.30%) |
May 19, 2009 | 37.97 | 39.14 | 37.88 | 38.41 | 1,264,661 | +0.39(+1.02%) |
May 18, 2009 | 36.56 | 38.06 | 36.56 | 38.02 | 1,348,074 | +1.56(+4.27%) |
May 15, 2009 | 36.42 | 37.00 | 36.21 | 36.46 | 905,566 | +0.22(+0.60%) |
May 14, 2009 | 35.87 | 36.52 | 35.02 | 36.25 | 848,672 | +0.38(+1.05%) |
May 13, 2009 | 36.32 | 36.32 | 35.60 | 35.87 | 1,563,540 | -0.33(-0.92%) |
May 12, 2009 | 36.46 | 37.13 | 35.90 | 36.20 | 947,163 | +0.16(+0.43%) |
May 11, 2009 | 36.24 | 36.47 | 35.67 | 36.04 | 1,934,830 | -2.97(-7.60%) |
May 08, 2009 | 37.77 | 39.12 | 37.76 | 39.01 | 1,261,559 | +2.23(+6.07%) |
May 07, 2009 | 37.75 | 38.04 | 36.60 | 36.78 | 1,653,592 | -2.44(-6.22%) |
May 06, 2009 | 39.05 | 39.45 | 38.45 | 39.22 | 959,314 | +1.03(+2.70%) |
May 05, 2009 | 38.30 | 38.47 | 37.60 | 38.18 | 1,040,470 | -1.34(-3.40%) |
May 04, 2009 | 38.46 | 39.61 | 38.37 | 39.53 | 1,155,589 | +3.27(+9.02%) |
May 01, 2009 | 36.06 | 36.39 | 35.58 | 36.26 | 616,142 | +0.52(+1.44%) |
Apr 30, 2009 | 36.28 | 36.28 | 35.44 | 35.74 | 773,433 | +0.35(+0.98%) |
Apr 29, 2009 | 34.99 | 35.75 | 34.86 | 35.40 | 1,300,691 | +1.40(+4.10%) |
Apr 28, 2009 | 33.28 | 34.28 | 32.94 | 34.00 | 1,109,391 | -0.82(-2.34%) |
Apr 27, 2009 | 34.81 | 35.29 | 34.55 | 34.82 | 709,587 | -0.86(-2.40%) |
Apr 24, 2009 | 35.70 | 36.03 | 35.42 | 35.67 | 975,675 | +0.55(+1.57%) |
Apr 23, 2009 | 35.16 | 35.46 | 34.78 | 35.12 | 1,262,688 | +0.37(+1.07%) |
Apr 22, 2009 | 34.38 | 35.38 | 34.38 | 34.75 | 1,337,849 | -1.87(-5.12%) |
Apr 21, 2009 | 35.65 | 36.79 | 35.57 | 36.62 | 1,536,665 | +1.48(+4.21%) |
Apr 20, 2009 | 36.00 | 36.35 | 34.56 | 35.14 | 1,992,816 | -0.72(-2.00%) |
Apr 17, 2009 | 35.83 | 36.37 | 35.60 | 35.86 | 1,119,730 | +0.05(+0.14%) |
Apr 16, 2009 | 35.78 | 36.07 | 35.26 | 35.81 | 1,097,090 | +0.32(+0.91%) |
Apr 15, 2009 | 35.45 | 35.59 | 34.89 | 35.49 | 1,704,507 | +1.36(+4.00%) |
Apr 14, 2009 | 34.55 | 34.79 | 33.96 | 34.13 | 1,060,443 | -0.17(-0.51%) |
Apr 13, 2009 | 33.85 | 34.60 | 33.05 | 34.30 | 1,126,788 | +0.57(+1.68%) |
Apr 09, 2009 | 33.73 | 33.82 | 33.38 | 33.74 | 1,193,733 | +1.47(+4.55%) |
Apr 08, 2009 | 32.64 | 32.94 | 31.79 | 32.27 | 3,457,520 | -0.28(-0.86%) |
Apr 07, 2009 | 32.57 | 33.06 | 32.36 | 32.55 | 1,206,925 | -0.81(-2.42%) |
Apr 06, 2009 | 33.69 | 33.79 | 32.53 | 33.35 | 1,656,801 | +0.25(+0.75%) |
Apr 03, 2009 | 32.93 | 33.33 | 32.51 | 33.10 | 1,600,409 | -0.55(-1.64%) |
Apr 02, 2009 | 32.69 | 34.17 | 32.63 | 33.66 | 2,831,717 | +2.59(+8.33%) |
Apr 01, 2009 | 30.36 | 31.20 | 30.08 | 31.07 | 2,049,846 | +1.51(+5.11%) |
Mar 31, 2009 | 29.73 | 29.97 | 29.32 | 29.56 | 1,645,959 | +1.77(+6.36%) |
Mar 30, 2009 | 28.13 | 28.13 | 27.35 | 27.79 | 1,442,546 | -2.21(-7.37%) |
Mar 26, 2009 | 29.48 | 30.10 | 29.34 | 30.00 | 2,425,712 | +1.99(+7.12%) |
Mar 25, 2009 | 27.64 | 28.42 | 27.27 | 28.01 | 2,204,167 | +1.65(+6.27%) |
Mar 24, 2009 | 26.25 | 27.26 | 25.85 | 26.35 | 2,533,428 | -0.41(-1.53%) |
Mar 23, 2009 | 26.20 | 26.76 | 26.08 | 26.76 | 2,259,687 | +2.43(+10.00%) |
Mar 20, 2009 | 24.82 | 25.03 | 24.19 | 24.33 | 1,986,622 | -1.20(-4.69%) |
Mar 19, 2009 | 26.03 | 26.08 | 25.35 | 25.53 | 2,292,763 | -0.04(-0.14%) |
Mar 18, 2009 | 25.01 | 25.90 | 24.52 | 25.56 | 1,270,277 | +0.09(+0.36%) |
Mar 17, 2009 | 24.64 | 25.51 | 24.55 | 25.47 | 1,465,190 | +0.57(+2.29%) |
Mar 16, 2009 | 24.84 | 25.64 | 24.73 | 24.90 | 1,336,138 | +0.48(+1.98%) |
Mar 13, 2009 | 24.09 | 24.56 | 23.94 | 24.42 | 0 | +0.50(+2.08%) |
Mar 12, 2009 | 23.25 | 24.08 | 23.07 | 23.92 | 2,205,403 | +0.73(+3.16%) |
Mar 11, 2009 | 23.37 | 23.68 | 22.81 | 23.19 | 1,559,578 | -0.46(-1.93%) |
Mar 10, 2009 | 23.13 | 23.68 | 22.78 | 23.64 | 1,600,063 | +1.94(+8.96%) |
Mar 09, 2009 | 21.65 | 22.32 | 21.40 | 21.70 | 1,405,259 | -0.83(-3.70%) |
Mar 06, 2009 | 22.69 | 22.93 | 21.60 | 22.53 | 0 | +0.24(+1.07%) |
Mar 05, 2009 | 22.64 | 23.07 | 22.00 | 22.29 | 1,365,699 | -2.15(-8.78%) |
Mar 04, 2009 | 23.99 | 24.81 | 23.83 | 24.44 | 1,508,185 | +2.75(+12.70%) |