Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.02 | 33.90 | 32.84 | 33.83 | 110,845 | +0.82(+2.47%) |
May 28, 2009 | 33.33 | 33.48 | 32.30 | 33.01 | 64,414 | +0.05(+0.17%) |
May 27, 2009 | 34.44 | 34.98 | 32.81 | 32.96 | 115,678 | -1.80(-5.17%) |
May 26, 2009 | 32.88 | 35.05 | 32.88 | 34.76 | 102,184 | +1.63(+4.93%) |
May 22, 2009 | 33.57 | 33.89 | 33.12 | 33.12 | 64,396 | -0.34(-1.02%) |
May 21, 2009 | 33.42 | 33.62 | 32.65 | 33.47 | 124,385 | -0.26(-0.76%) |
May 20, 2009 | 34.92 | 35.74 | 33.58 | 33.72 | 154,151 | -1.10(-3.15%) |
May 19, 2009 | 36.40 | 36.53 | 34.72 | 34.82 | 90,008 | -1.82(-4.97%) |
May 18, 2009 | 35.76 | 36.88 | 35.73 | 36.64 | 100,951 | +1.30(+3.67%) |
May 15, 2009 | 35.81 | 36.26 | 35.08 | 35.34 | 124,651 | -0.59(-1.64%) |
May 14, 2009 | 35.45 | 36.38 | 35.33 | 35.93 | 136,335 | +0.72(+2.05%) |
May 13, 2009 | 36.02 | 36.29 | 35.14 | 35.21 | 146,355 | -1.50(-4.09%) |
May 12, 2009 | 37.48 | 37.69 | 35.88 | 36.71 | 134,884 | -0.72(-1.93%) |
May 11, 2009 | 37.90 | 38.27 | 37.30 | 37.43 | 89,653 | -0.73(-1.91%) |
May 08, 2009 | 37.20 | 39.03 | 37.20 | 38.16 | 293,602 | +1.42(+3.87%) |
May 07, 2009 | 38.09 | 38.27 | 36.47 | 36.74 | 269,714 | -1.06(-2.80%) |
May 06, 2009 | 37.70 | 38.27 | 36.64 | 37.80 | 120,284 | +0.55(+1.48%) |
May 05, 2009 | 37.38 | 38.09 | 36.78 | 37.24 | 302,673 | -0.42(-1.11%) |
May 04, 2009 | 36.74 | 37.76 | 35.09 | 37.66 | 200,144 | +2.65(+7.57%) |
May 01, 2009 | 35.45 | 36.26 | 34.76 | 35.01 | 131,534 | -0.50(-1.40%) |
Apr 30, 2009 | 37.20 | 37.21 | 35.47 | 35.51 | 288,617 | -1.36(-3.69%) |
Apr 29, 2009 | 37.25 | 37.90 | 36.37 | 36.87 | 348,001 | -0.17(-0.46%) |
Apr 28, 2009 | 35.66 | 37.89 | 35.21 | 37.04 | 297,778 | +0.80(+2.21%) |
Apr 27, 2009 | 38.00 | 38.35 | 36.10 | 36.24 | 239,623 | -2.03(-5.30%) |
Apr 24, 2009 | 37.58 | 39.02 | 37.19 | 38.27 | 290,498 | +1.17(+3.16%) |
Apr 23, 2009 | 37.90 | 37.90 | 36.06 | 37.10 | 237,128 | -0.93(-2.45%) |
Apr 22, 2009 | 38.10 | 39.88 | 37.69 | 38.03 | 359,380 | -0.79(-2.02%) |
Apr 21, 2009 | 37.55 | 39.79 | 36.68 | 38.81 | 368,622 | +0.99(+2.63%) |
Apr 20, 2009 | 37.92 | 39.80 | 37.70 | 37.82 | 305,776 | -1.52(-3.87%) |
Apr 17, 2009 | 39.68 | 39.99 | 39.19 | 39.34 | 193,836 | -0.20(-0.51%) |
Apr 16, 2009 | 38.70 | 39.88 | 37.90 | 39.54 | 97,141 | +1.10(+2.87%) |
Apr 15, 2009 | 37.70 | 38.67 | 37.27 | 38.44 | 157,580 | +0.97(+2.59%) |
Apr 14, 2009 | 38.77 | 38.98 | 37.44 | 37.47 | 133,032 | -1.99(-5.04%) |
Apr 13, 2009 | 38.46 | 39.61 | 38.05 | 39.46 | 161,729 | +0.40(+1.02%) |
Apr 09, 2009 | 38.54 | 39.27 | 37.76 | 39.06 | 321,425 | +1.99(+5.37%) |
Apr 08, 2009 | 36.57 | 37.15 | 36.20 | 37.07 | 160,866 | +0.89(+2.45%) |
Apr 07, 2009 | 37.19 | 37.82 | 36.13 | 36.19 | 201,183 | -0.86(-2.31%) |
Apr 06, 2009 | 37.36 | 37.59 | 36.86 | 37.04 | 366,797 | -2.14(-5.46%) |
Apr 03, 2009 | 37.87 | 39.18 | 37.34 | 39.18 | 322,036 | +1.26(+3.32%) |
Apr 02, 2009 | 37.89 | 38.08 | 37.06 | 37.92 | 381,749 | +0.54(+1.43%) |
Apr 01, 2009 | 35.16 | 37.46 | 34.72 | 37.38 | 276,776 | +1.67(+4.68%) |
Mar 31, 2009 | 34.37 | 36.50 | 34.37 | 35.71 | 213,996 | +1.87(+5.51%) |
Mar 30, 2009 | 34.20 | 34.24 | 33.35 | 33.85 | 253,463 | -2.67(-7.32%) |
Mar 26, 2009 | 36.38 | 36.61 | 35.71 | 36.52 | 414,666 | +0.61(+1.71%) |
Mar 25, 2009 | 35.49 | 36.94 | 34.02 | 35.91 | 275,858 | +0.61(+1.72%) |
Mar 24, 2009 | 36.92 | 37.34 | 35.30 | 35.30 | 191,705 | -1.55(-4.20%) |
Mar 23, 2009 | 36.01 | 36.89 | 35.21 | 36.85 | 404,225 | +2.69(+7.87%) |
Mar 20, 2009 | 35.27 | 35.99 | 34.15 | 34.16 | 415,920 | -0.75(-2.14%) |
Mar 19, 2009 | 36.92 | 37.13 | 34.43 | 34.90 | 294,436 | -2.08(-5.61%) |
Mar 18, 2009 | 35.95 | 37.01 | 35.29 | 36.98 | 460,668 | +0.96(+2.68%) |
Mar 17, 2009 | 36.13 | 36.55 | 34.90 | 36.02 | 271,704 | -0.03(-0.09%) |
Mar 16, 2009 | 36.26 | 37.08 | 35.81 | 36.05 | 282,302 | +0.03(+0.09%) |
Mar 13, 2009 | 36.92 | 37.00 | 35.60 | 36.02 | 188,431 | -0.83(-2.26%) |
Mar 12, 2009 | 33.70 | 37.08 | 33.57 | 36.85 | 224,001 | +3.09(+9.14%) |
Mar 11, 2009 | 33.46 | 35.29 | 33.44 | 33.76 | 239,852 | +0.35(+1.05%) |
Mar 10, 2009 | 30.60 | 33.48 | 29.35 | 33.41 | 144,391 | +3.40(+11.35%) |
Mar 09, 2009 | 29.44 | 31.13 | 29.30 | 30.01 | 200,217 | +0.16(+0.55%) |
Mar 06, 2009 | 29.93 | 31.11 | 29.01 | 29.84 | 248,314 | +0.05(+0.16%) |
Mar 05, 2009 | 31.69 | 31.98 | 29.10 | 29.80 | 318,842 | -2.57(-7.93%) |
Mar 04, 2009 | 31.83 | 33.05 | 30.83 | 32.36 | 203,771 | -0.86(-2.57%) |