Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.62 | 36.16 | 35.22 | 36.11 | 352,948 | +0.85(+2.41%) |
May 28, 2009 | 35.96 | 36.04 | 34.75 | 35.26 | 243,147 | -0.35(-0.98%) |
May 27, 2009 | 35.88 | 36.45 | 35.61 | 35.61 | 308,086 | -0.58(-1.60%) |
May 26, 2009 | 34.56 | 36.35 | 34.56 | 36.19 | 476,587 | +1.40(+4.02%) |
May 22, 2009 | 33.98 | 35.20 | 33.82 | 34.79 | 499,165 | +1.09(+3.23%) |
May 21, 2009 | 34.33 | 34.34 | 33.19 | 33.70 | 418,530 | -0.75(-2.18%) |
May 20, 2009 | 35.46 | 35.79 | 34.33 | 34.45 | 491,102 | -0.89(-2.52%) |
May 19, 2009 | 35.54 | 35.60 | 35.00 | 35.34 | 225,382 | -0.61(-1.70%) |
May 18, 2009 | 36.10 | 36.36 | 35.33 | 35.95 | 213,512 | +0.13(+0.36%) |
May 15, 2009 | 35.95 | 36.40 | 35.51 | 35.82 | 277,968 | +0.06(+0.17%) |
May 14, 2009 | 35.46 | 36.13 | 35.15 | 35.76 | 371,080 | +0.56(+1.59%) |
May 13, 2009 | 36.57 | 37.97 | 35.13 | 35.20 | 1,072,215 | -1.99(-5.35%) |
May 12, 2009 | 38.11 | 38.11 | 36.60 | 37.19 | 471,671 | -0.81(-2.13%) |
May 11, 2009 | 38.09 | 38.93 | 37.77 | 38.00 | 575,587 | -0.71(-1.83%) |
May 08, 2009 | 37.79 | 38.81 | 37.15 | 38.71 | 496,306 | +0.77(+2.03%) |
May 07, 2009 | 37.21 | 38.22 | 36.65 | 37.94 | 638,363 | +1.06(+2.87%) |
May 06, 2009 | 37.47 | 37.57 | 36.37 | 36.88 | 629,923 | -0.59(-1.57%) |
May 05, 2009 | 36.95 | 37.58 | 36.46 | 37.47 | 416,701 | +0.45(+1.22%) |
May 04, 2009 | 36.77 | 37.10 | 35.91 | 37.02 | 535,145 | +1.06(+2.95%) |
May 01, 2009 | 37.62 | 37.88 | 35.78 | 35.96 | 733,792 | -1.94(-5.12%) |
Apr 30, 2009 | 38.27 | 38.87 | 37.69 | 37.90 | 658,748 | -0.06(-0.16%) |
Apr 29, 2009 | 37.15 | 38.25 | 36.80 | 37.96 | 659,277 | +1.21(+3.29%) |
Apr 28, 2009 | 37.02 | 37.19 | 36.36 | 36.75 | 626,258 | -0.29(-0.79%) |
Apr 27, 2009 | 36.45 | 38.30 | 36.40 | 37.04 | 996,481 | -0.21(-0.56%) |
Apr 24, 2009 | 35.26 | 37.85 | 34.95 | 37.25 | 1,517,707 | +2.46(+7.07%) |
Apr 23, 2009 | 34.00 | 35.33 | 32.90 | 34.79 | 4,009,287 | +4.99(+16.74%) |
Apr 22, 2009 | 29.28 | 30.31 | 28.80 | 29.80 | 732,135 | +0.31(+1.05%) |
Apr 21, 2009 | 29.67 | 29.67 | 28.39 | 29.49 | 2,323,222 | -0.38(-1.27%) |
Apr 20, 2009 | 29.90 | 31.08 | 29.52 | 29.87 | 649,530 | -0.49(-1.61%) |
Apr 17, 2009 | 30.75 | 30.75 | 30.06 | 30.36 | 718,127 | -0.29(-0.95%) |
Apr 16, 2009 | 30.62 | 30.89 | 30.27 | 30.65 | 329,671 | +0.21(+0.69%) |
Apr 15, 2009 | 29.64 | 30.45 | 29.64 | 30.44 | 679,958 | +0.38(+1.26%) |
Apr 14, 2009 | 29.83 | 30.45 | 29.58 | 30.06 | 417,126 | -0.36(-1.18%) |
Apr 13, 2009 | 30.17 | 30.58 | 29.81 | 30.42 | 269,528 | -0.14(-0.46%) |
Apr 09, 2009 | 30.55 | 30.83 | 30.15 | 30.56 | 609,544 | +0.53(+1.76%) |
Apr 08, 2009 | 29.65 | 30.13 | 28.89 | 30.03 | 685,431 | +0.87(+2.98%) |
Apr 07, 2009 | 29.54 | 29.83 | 29.09 | 29.16 | 729,240 | -0.68(-2.28%) |
Apr 06, 2009 | 30.02 | 30.52 | 29.40 | 29.84 | 456,340 | -0.65(-2.13%) |
Apr 03, 2009 | 31.79 | 32.00 | 29.90 | 30.49 | 676,660 | -1.30(-4.09%) |
Apr 02, 2009 | 32.12 | 32.50 | 30.86 | 31.79 | 721,441 | +0.44(+1.40%) |
Apr 01, 2009 | 30.76 | 31.62 | 30.33 | 31.35 | 782,850 | -0.03(-0.10%) |
Mar 31, 2009 | 31.37 | 32.25 | 30.61 | 31.38 | 727,621 | +0.38(+1.23%) |
Mar 30, 2009 | 31.05 | 31.60 | 30.07 | 31.00 | 619,554 | +0.51(+1.67%) |
Mar 26, 2009 | 28.84 | 30.49 | 28.57 | 30.49 | 952,547 | +1.72(+5.98%) |
Mar 25, 2009 | 28.33 | 29.61 | 27.46 | 28.77 | 613,397 | +0.57(+2.02%) |
Mar 24, 2009 | 27.80 | 28.59 | 27.53 | 28.20 | 488,497 | +0.10(+0.36%) |
Mar 23, 2009 | 26.80 | 28.16 | 26.40 | 28.10 | 1,268,278 | +2.07(+7.95%) |
Mar 20, 2009 | 28.12 | 28.12 | 25.98 | 26.03 | 999,180 | -1.87(-6.70%) |
Mar 19, 2009 | 29.10 | 29.10 | 27.23 | 27.90 | 626,371 | -0.92(-3.19%) |
Mar 18, 2009 | 27.96 | 29.43 | 27.44 | 28.82 | 766,193 | +0.72(+2.56%) |
Mar 17, 2009 | 27.61 | 28.10 | 27.45 | 28.10 | 536,946 | +0.39(+1.41%) |
Mar 16, 2009 | 29.60 | 29.69 | 27.48 | 27.71 | 848,234 | -1.78(-6.04%) |
Mar 13, 2009 | 28.35 | 29.59 | 28.35 | 29.49 | 489,278 | +1.19(+4.20%) |
Mar 12, 2009 | 27.31 | 28.43 | 26.63 | 28.30 | 653,658 | +0.95(+3.47%) |
Mar 11, 2009 | 28.04 | 29.30 | 27.31 | 27.35 | 916,825 | -0.66(-2.36%) |
Mar 10, 2009 | 26.69 | 28.02 | 26.42 | 28.01 | 880,718 | +1.90(+7.28%) |
Mar 09, 2009 | 26.39 | 26.71 | 25.95 | 26.11 | 569,649 | -0.46(-1.73%) |
Mar 06, 2009 | 26.70 | 27.06 | 26.00 | 26.57 | 637,441 | +0.08(+0.30%) |
Mar 05, 2009 | 26.92 | 27.23 | 26.41 | 26.49 | 940,898 | -0.51(-1.89%) |
Mar 04, 2009 | 25.37 | 27.25 | 25.37 | 27.00 | 1,077,740 | +2.26(+9.14%) |