Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.72 | 38.32 | 36.90 | 37.82 | 475,597 | +0.51(+1.37%) |
May 28, 2009 | 36.92 | 37.43 | 35.48 | 37.31 | 649,347 | +1.05(+2.90%) |
May 27, 2009 | 37.60 | 37.91 | 36.02 | 36.26 | 670,865 | -1.46(-3.87%) |
May 26, 2009 | 35.67 | 38.04 | 35.28 | 37.72 | 759,334 | +1.67(+4.63%) |
May 22, 2009 | 39.03 | 39.03 | 35.67 | 36.05 | 1,069,833 | +0.26(+0.73%) |
May 21, 2009 | 37.30 | 37.56 | 35.25 | 35.79 | 599,166 | -2.15(-5.67%) |
May 20, 2009 | 38.25 | 39.94 | 37.72 | 37.94 | 720,757 | +0.36(+0.96%) |
May 19, 2009 | 37.45 | 38.13 | 36.34 | 37.58 | 664,639 | -0.08(-0.21%) |
May 18, 2009 | 36.25 | 37.82 | 36.25 | 37.66 | 685,711 | +2.44(+6.93%) |
May 15, 2009 | 35.97 | 36.49 | 34.73 | 35.22 | 517,515 | -1.02(-2.81%) |
May 14, 2009 | 36.37 | 37.40 | 35.76 | 36.24 | 467,422 | -0.17(-0.47%) |
May 13, 2009 | 37.55 | 37.71 | 35.62 | 36.41 | 696,441 | -1.83(-4.79%) |
May 12, 2009 | 38.27 | 39.03 | 36.36 | 38.24 | 688,696 | +0.42(+1.11%) |
May 11, 2009 | 37.87 | 38.49 | 36.62 | 37.82 | 850,366 | -1.15(-2.95%) |
May 08, 2009 | 34.84 | 40.27 | 34.84 | 38.97 | 1,354,731 | +3.14(+8.76%) |
May 07, 2009 | 38.19 | 39.99 | 34.42 | 35.83 | 1,237,930 | -0.31(-0.86%) |
May 06, 2009 | 34.52 | 37.64 | 34.52 | 36.14 | 1,139,570 | +2.38(+7.05%) |
May 05, 2009 | 34.57 | 34.71 | 33.46 | 33.76 | 753,803 | -0.56(-1.63%) |
May 04, 2009 | 33.92 | 34.45 | 33.55 | 34.32 | 2,034,174 | +4.20(+13.94%) |
May 01, 2009 | 30.72 | 31.42 | 29.43 | 30.12 | 883,136 | -0.59(-1.92%) |
Apr 30, 2009 | 35.98 | 38.12 | 30.50 | 30.71 | 2,211,869 | -6.01(-16.37%) |
Apr 29, 2009 | 35.65 | 37.39 | 35.52 | 36.72 | 875,482 | +1.38(+3.90%) |
Apr 28, 2009 | 34.01 | 35.37 | 34.01 | 35.34 | 771,310 | +0.86(+2.49%) |
Apr 27, 2009 | 34.15 | 34.87 | 33.66 | 34.48 | 709,657 | -0.41(-1.18%) |
Apr 24, 2009 | 33.34 | 35.17 | 33.11 | 34.89 | 661,219 | +2.09(+6.37%) |
Apr 23, 2009 | 33.93 | 34.20 | 31.83 | 32.80 | 556,355 | -0.98(-2.90%) |
Apr 22, 2009 | 32.04 | 34.90 | 31.49 | 33.78 | 834,053 | +1.45(+4.48%) |
Apr 21, 2009 | 30.72 | 32.35 | 30.33 | 32.33 | 561,453 | +1.31(+4.22%) |
Apr 20, 2009 | 31.35 | 32.00 | 30.62 | 31.02 | 397,940 | -1.60(-4.90%) |
Apr 17, 2009 | 31.75 | 32.72 | 31.65 | 32.62 | 388,161 | +0.99(+3.13%) |
Apr 16, 2009 | 30.65 | 31.73 | 30.31 | 31.63 | 579,817 | +1.25(+4.11%) |
Apr 15, 2009 | 28.48 | 30.46 | 28.47 | 30.38 | 1,060,783 | +1.62(+5.63%) |
Apr 14, 2009 | 28.56 | 29.05 | 28.06 | 28.76 | 473,891 | -0.07(-0.24%) |
Apr 13, 2009 | 28.78 | 29.17 | 27.89 | 28.83 | 662,394 | -0.62(-2.11%) |
Apr 09, 2009 | 29.27 | 29.78 | 28.99 | 29.45 | 731,200 | +0.91(+3.19%) |
Apr 08, 2009 | 28.80 | 28.89 | 28.05 | 28.54 | 563,357 | -0.19(-0.66%) |
Apr 07, 2009 | 29.87 | 29.87 | 28.34 | 28.73 | 868,808 | -1.67(-5.49%) |
Apr 06, 2009 | 31.35 | 31.35 | 29.79 | 30.40 | 743,391 | -1.29(-4.07%) |
Apr 03, 2009 | 30.15 | 31.70 | 30.04 | 31.69 | 681,315 | +1.37(+4.52%) |
Apr 02, 2009 | 29.63 | 30.82 | 29.15 | 30.32 | 786,635 | +1.47(+5.10%) |
Apr 01, 2009 | 28.27 | 29.18 | 27.45 | 28.85 | 847,009 | +0.41(+1.44%) |
Mar 31, 2009 | 28.63 | 29.28 | 27.62 | 28.44 | 987,445 | +0.83(+3.01%) |
Mar 30, 2009 | 27.18 | 27.85 | 26.33 | 27.61 | 1,290,538 | -1.74(-5.93%) |
Mar 26, 2009 | 29.81 | 30.93 | 29.00 | 29.35 | 1,027,594 | -0.51(-1.71%) |
Mar 25, 2009 | 29.96 | 30.50 | 28.94 | 29.86 | 941,625 | +0.01(+0.03%) |
Mar 24, 2009 | 30.26 | 31.01 | 29.66 | 29.85 | 879,850 | -0.79(-2.58%) |
Mar 23, 2009 | 29.72 | 30.67 | 29.58 | 30.64 | 695,618 | +1.32(+4.50%) |
Mar 20, 2009 | 31.75 | 31.90 | 29.02 | 29.32 | 1,187,361 | -3.45(-10.51%) |
Mar 19, 2009 | 32.81 | 33.24 | 31.35 | 32.77 | 965,755 | +0.57(+1.78%) |
Mar 18, 2009 | 33.50 | 33.75 | 31.33 | 32.19 | 1,743,595 | -1.61(-4.75%) |
Mar 17, 2009 | 33.80 | 34.57 | 33.21 | 33.80 | 885,118 | +0.10(+0.30%) |
Mar 16, 2009 | 35.02 | 35.52 | 33.56 | 33.70 | 1,046,660 | -1.27(-3.63%) |
Mar 13, 2009 | 35.27 | 35.52 | 34.36 | 34.97 | 0 | -0.01(-0.03%) |
Mar 12, 2009 | 33.53 | 35.08 | 32.84 | 34.98 | 961,369 | +1.38(+4.11%) |
Mar 11, 2009 | 34.41 | 35.04 | 32.97 | 33.60 | 634,496 | -0.88(-2.55%) |
Mar 10, 2009 | 33.45 | 34.60 | 33.45 | 34.48 | 457,196 | +1.67(+5.09%) |
Mar 09, 2009 | 32.59 | 34.56 | 32.38 | 32.81 | 388,124 | -0.03(-0.09%) |
Mar 06, 2009 | 33.25 | 33.89 | 31.70 | 32.84 | 0 | -0.35(-1.05%) |
Mar 05, 2009 | 33.44 | 34.39 | 32.97 | 33.19 | 446,095 | -1.17(-3.41%) |
Mar 04, 2009 | 32.75 | 34.48 | 32.51 | 34.36 | 583,496 | +2.72(+8.60%) |