Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.39 | 37.21 | 36.39 | 36.90 | 57,242 | +0.48(+1.32%) |
May 28, 2009 | 36.27 | 36.74 | 35.84 | 36.41 | 23,430 | +0.25(+0.69%) |
May 27, 2009 | 35.89 | 36.75 | 35.86 | 36.16 | 74,655 | -0.26(-0.71%) |
May 26, 2009 | 34.83 | 36.42 | 34.63 | 36.42 | 52,473 | +1.67(+4.79%) |
May 22, 2009 | 35.08 | 35.52 | 34.24 | 34.76 | 27,914 | -0.21(-0.61%) |
May 21, 2009 | 35.16 | 35.25 | 34.24 | 34.97 | 31,692 | -0.37(-1.04%) |
May 20, 2009 | 34.78 | 35.89 | 34.73 | 35.33 | 71,892 | +0.99(+2.89%) |
May 19, 2009 | 33.55 | 34.54 | 33.55 | 34.34 | 39,009 | +0.79(+2.35%) |
May 18, 2009 | 32.70 | 33.73 | 32.70 | 33.55 | 40,719 | +0.94(+2.89%) |
May 15, 2009 | 32.67 | 33.15 | 32.08 | 32.61 | 39,840 | -0.09(-0.27%) |
May 14, 2009 | 32.39 | 32.77 | 31.82 | 32.70 | 54,304 | +0.25(+0.77%) |
May 13, 2009 | 33.31 | 33.39 | 32.38 | 32.44 | 79,603 | -1.22(-3.63%) |
May 12, 2009 | 34.08 | 34.38 | 33.17 | 33.67 | 59,011 | -0.40(-1.19%) |
May 11, 2009 | 33.90 | 34.25 | 33.32 | 34.07 | 24,054 | -0.03(-0.08%) |
May 08, 2009 | 33.38 | 34.39 | 33.38 | 34.10 | 46,684 | +0.72(+2.16%) |
May 07, 2009 | 33.91 | 34.68 | 33.15 | 33.38 | 41,035 | -0.50(-1.48%) |
May 06, 2009 | 33.96 | 34.44 | 33.54 | 33.88 | 53,190 | -0.03(-0.09%) |
May 05, 2009 | 33.97 | 34.34 | 33.07 | 33.91 | 84,235 | -0.35(-1.01%) |
May 04, 2009 | 33.87 | 34.79 | 33.74 | 34.26 | 116,927 | +0.60(+1.77%) |
May 01, 2009 | 33.14 | 34.10 | 32.73 | 33.66 | 65,077 | +0.35(+1.04%) |
Apr 30, 2009 | 34.04 | 34.75 | 33.21 | 33.31 | 131,939 | -0.62(-1.82%) |
Apr 29, 2009 | 34.06 | 34.47 | 33.79 | 33.93 | 88,279 | +0.20(+0.60%) |
Apr 28, 2009 | 32.96 | 34.24 | 32.82 | 33.73 | 69,352 | +0.48(+1.45%) |
Apr 27, 2009 | 32.60 | 33.46 | 32.30 | 33.24 | 41,239 | +0.24(+0.73%) |
Apr 24, 2009 | 33.30 | 33.45 | 32.66 | 33.00 | 31,997 | +0.03(+0.09%) |
Apr 23, 2009 | 32.66 | 33.18 | 32.32 | 32.97 | 49,079 | +0.49(+1.51%) |
Apr 22, 2009 | 32.18 | 32.92 | 32.01 | 32.48 | 37,097 | +0.21(+0.66%) |
Apr 21, 2009 | 31.16 | 32.27 | 30.91 | 32.27 | 75,455 | +0.81(+2.57%) |
Apr 20, 2009 | 32.18 | 32.51 | 31.00 | 31.46 | 56,885 | -1.45(-4.42%) |
Apr 17, 2009 | 32.51 | 33.22 | 32.51 | 32.92 | 45,240 | +0.52(+1.61%) |
Apr 16, 2009 | 31.48 | 32.72 | 31.48 | 32.40 | 43,529 | +0.82(+2.59%) |
Apr 15, 2009 | 31.30 | 32.05 | 31.10 | 31.58 | 29,026 | +0.38(+1.20%) |
Apr 14, 2009 | 30.36 | 31.73 | 30.36 | 31.20 | 55,434 | +0.84(+2.76%) |
Apr 13, 2009 | 30.52 | 31.05 | 30.08 | 30.36 | 63,934 | -0.30(-0.97%) |
Apr 09, 2009 | 30.83 | 30.83 | 30.21 | 30.66 | 24,009 | +0.45(+1.50%) |
Apr 08, 2009 | 29.85 | 30.21 | 29.14 | 30.21 | 45,849 | +0.90(+3.06%) |
Apr 07, 2009 | 29.57 | 29.92 | 29.17 | 29.31 | 59,554 | -0.55(-1.84%) |
Apr 06, 2009 | 29.50 | 30.31 | 29.27 | 29.86 | 86,350 | +0.05(+0.18%) |
Apr 03, 2009 | 29.38 | 30.12 | 28.99 | 29.81 | 35,007 | +0.49(+1.66%) |
Apr 02, 2009 | 29.12 | 29.73 | 29.05 | 29.32 | 153,762 | +0.69(+2.42%) |
Apr 01, 2009 | 27.54 | 28.99 | 27.54 | 28.63 | 25,771 | +0.72(+2.59%) |
Mar 31, 2009 | 27.45 | 28.00 | 27.41 | 27.91 | 39,589 | +0.44(+1.61%) |
Mar 30, 2009 | 27.79 | 28.18 | 27.09 | 27.46 | 101,418 | -2.03(-6.89%) |
Mar 26, 2009 | 29.43 | 29.85 | 28.82 | 29.50 | 65,937 | +0.26(+0.89%) |
Mar 25, 2009 | 28.75 | 29.55 | 28.60 | 29.24 | 60,058 | +0.45(+1.57%) |
Mar 24, 2009 | 28.63 | 29.44 | 28.63 | 28.78 | 79,488 | -0.13(-0.47%) |
Mar 23, 2009 | 28.55 | 29.07 | 28.39 | 28.92 | 71,557 | +0.94(+3.37%) |
Mar 20, 2009 | 28.34 | 28.59 | 27.70 | 27.98 | 57,166 | -0.55(-1.93%) |
Mar 19, 2009 | 28.61 | 28.80 | 27.94 | 28.52 | 64,911 | +0.17(+0.61%) |
Mar 18, 2009 | 27.65 | 28.42 | 27.24 | 28.35 | 48,510 | +0.18(+0.65%) |
Mar 17, 2009 | 27.82 | 28.25 | 26.45 | 28.17 | 77,634 | +0.28(+1.00%) |
Mar 16, 2009 | 27.41 | 28.76 | 27.34 | 27.89 | 72,401 | +0.87(+3.21%) |
Mar 13, 2009 | 26.97 | 27.49 | 26.59 | 27.02 | 0 | +0.08(+0.29%) |
Mar 12, 2009 | 25.18 | 26.97 | 25.13 | 26.94 | 200,114 | +1.59(+6.27%) |
Mar 11, 2009 | 24.56 | 25.61 | 24.56 | 25.35 | 77,932 | +0.79(+3.22%) |
Mar 10, 2009 | 23.13 | 24.76 | 23.06 | 24.56 | 117,305 | +1.50(+6.52%) |
Mar 09, 2009 | 22.64 | 23.76 | 22.64 | 23.06 | 121,053 | +0.01(+0.04%) |
Mar 06, 2009 | 23.31 | 24.63 | 22.64 | 23.05 | 0 | -0.41(-1.77%) |
Mar 05, 2009 | 23.62 | 23.77 | 23.13 | 23.47 | 112,109 | -0.61(-2.52%) |
Mar 04, 2009 | 23.03 | 24.57 | 23.03 | 24.07 | 105,078 | -0.11(-0.44%) |