Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 34.90 | 35.45 | 34.14 | 34.99 | 514,093 | +0.47(+1.37%) |
May 28, 2009 | 34.16 | 34.63 | 32.82 | 34.52 | 701,907 | +0.97(+2.90%) |
May 27, 2009 | 34.78 | 35.07 | 33.32 | 33.54 | 725,167 | -1.35(-3.87%) |
May 26, 2009 | 33.00 | 35.19 | 32.64 | 34.90 | 820,797 | +1.54(+4.63%) |
May 22, 2009 | 36.11 | 36.11 | 33.00 | 33.35 | 1,156,429 | +0.24(+0.73%) |
May 21, 2009 | 34.51 | 34.75 | 32.61 | 33.11 | 647,665 | -1.99(-5.67%) |
May 20, 2009 | 35.39 | 36.95 | 34.90 | 35.10 | 779,098 | +0.33(+0.96%) |
May 19, 2009 | 34.65 | 35.27 | 33.62 | 34.77 | 718,437 | -0.07(-0.21%) |
May 18, 2009 | 33.54 | 34.99 | 33.54 | 34.84 | 741,215 | +2.26(+6.93%) |
May 15, 2009 | 33.28 | 33.76 | 32.13 | 32.58 | 559,404 | -0.94(-2.81%) |
May 14, 2009 | 33.65 | 34.60 | 33.08 | 33.53 | 505,257 | -0.16(-0.47%) |
May 13, 2009 | 34.74 | 34.89 | 32.95 | 33.68 | 752,813 | -1.69(-4.79%) |
May 12, 2009 | 35.40 | 36.11 | 33.64 | 35.38 | 744,441 | +0.39(+1.11%) |
May 11, 2009 | 35.03 | 35.61 | 33.88 | 34.99 | 919,198 | -1.06(-2.95%) |
May 08, 2009 | 32.23 | 37.25 | 32.23 | 36.05 | 1,464,388 | +2.90(+8.76%) |
May 07, 2009 | 35.33 | 37.00 | 31.84 | 33.15 | 1,338,133 | -0.29(-0.86%) |
May 06, 2009 | 31.93 | 34.82 | 31.93 | 33.43 | 1,231,811 | +2.20(+7.05%) |
May 05, 2009 | 31.98 | 32.11 | 30.95 | 31.23 | 814,819 | -0.52(-1.63%) |
May 04, 2009 | 31.38 | 31.87 | 31.04 | 31.75 | 2,198,828 | +3.89(+13.94%) |
May 01, 2009 | 28.42 | 29.07 | 27.23 | 27.86 | 954,620 | -0.55(-1.92%) |
Apr 30, 2009 | 33.29 | 35.27 | 28.22 | 28.41 | 2,390,907 | -5.56(-16.37%) |
Apr 29, 2009 | 32.98 | 34.59 | 32.86 | 33.97 | 946,347 | +1.28(+3.91%) |
Apr 28, 2009 | 31.46 | 32.72 | 31.46 | 32.69 | 833,743 | +0.80(+2.49%) |
Apr 27, 2009 | 31.59 | 32.26 | 31.14 | 31.90 | 767,099 | -0.38(-1.18%) |
Apr 24, 2009 | 30.84 | 32.54 | 30.63 | 32.28 | 714,740 | +1.93(+6.37%) |
Apr 23, 2009 | 31.39 | 31.64 | 29.45 | 30.34 | 601,388 | -0.91(-2.90%) |
Apr 22, 2009 | 29.64 | 32.29 | 29.13 | 31.25 | 901,564 | +1.34(+4.49%) |
Apr 21, 2009 | 28.42 | 29.93 | 28.06 | 29.91 | 606,899 | +1.21(+4.22%) |
Apr 20, 2009 | 29.00 | 29.60 | 28.33 | 28.70 | 430,150 | -1.48(-4.91%) |
Apr 17, 2009 | 29.37 | 30.27 | 29.28 | 30.18 | 419,580 | +0.92(+3.13%) |
Apr 16, 2009 | 28.35 | 29.35 | 28.04 | 29.26 | 626,749 | +1.16(+4.11%) |
Apr 15, 2009 | 26.35 | 28.18 | 26.34 | 28.11 | 1,146,647 | +1.50(+5.63%) |
Apr 14, 2009 | 26.42 | 26.87 | 25.96 | 26.61 | 512,249 | -0.06(-0.24%) |
Apr 13, 2009 | 26.62 | 26.99 | 25.80 | 26.67 | 716,010 | -0.57(-2.11%) |
Apr 09, 2009 | 27.08 | 27.55 | 26.82 | 27.24 | 790,386 | +0.84(+3.19%) |
Apr 08, 2009 | 26.64 | 26.73 | 25.95 | 26.40 | 608,957 | -0.18(-0.66%) |
Apr 07, 2009 | 27.63 | 27.63 | 26.22 | 26.58 | 939,132 | -1.54(-5.49%) |
Apr 06, 2009 | 29.00 | 29.00 | 27.56 | 28.12 | 803,564 | -1.19(-4.07%) |
Apr 03, 2009 | 27.89 | 29.33 | 27.79 | 29.32 | 736,463 | +1.27(+4.52%) |
Apr 02, 2009 | 27.41 | 28.51 | 26.97 | 28.05 | 850,308 | +1.36(+5.10%) |
Apr 01, 2009 | 26.15 | 26.99 | 25.39 | 26.69 | 915,569 | +0.38(+1.44%) |
Mar 31, 2009 | 26.49 | 27.09 | 25.55 | 26.31 | 1,067,373 | +0.77(+3.01%) |
Mar 30, 2009 | 25.14 | 25.76 | 24.36 | 25.54 | 1,394,999 | -1.61(-5.93%) |
Mar 26, 2009 | 27.58 | 28.61 | 26.83 | 27.15 | 1,110,771 | -0.47(-1.71%) |
Mar 25, 2009 | 27.72 | 28.22 | 26.77 | 27.62 | 1,017,844 | +0.01(+0.03%) |
Mar 24, 2009 | 27.99 | 28.69 | 27.44 | 27.61 | 951,068 | -0.73(-2.58%) |
Mar 23, 2009 | 27.49 | 28.37 | 27.37 | 28.35 | 751,924 | +1.22(+4.50%) |
Mar 20, 2009 | 29.37 | 29.51 | 26.85 | 27.12 | 1,283,471 | -3.19(-10.51%) |
Mar 19, 2009 | 30.35 | 30.75 | 29.00 | 30.31 | 1,043,927 | +0.53(+1.78%) |
Mar 18, 2009 | 30.99 | 31.22 | 28.98 | 29.78 | 1,884,728 | -1.49(-4.75%) |
Mar 17, 2009 | 31.27 | 31.98 | 30.72 | 31.27 | 956,763 | +0.09(+0.30%) |
Mar 16, 2009 | 32.40 | 32.86 | 31.05 | 31.18 | 1,131,381 | -1.17(-3.63%) |
Mar 13, 2009 | 32.63 | 32.86 | 31.79 | 32.35 | 0 | -0.01(-0.03%) |
Mar 12, 2009 | 31.02 | 32.45 | 30.38 | 32.36 | 1,039,186 | +1.28(+4.11%) |
Mar 11, 2009 | 31.83 | 32.42 | 30.50 | 31.08 | 685,854 | -0.81(-2.55%) |
Mar 10, 2009 | 30.95 | 32.01 | 30.95 | 31.90 | 494,203 | +1.54(+5.09%) |
Mar 09, 2009 | 30.15 | 31.97 | 29.96 | 30.35 | 419,540 | -0.03(-0.09%) |
Mar 06, 2009 | 30.76 | 31.35 | 29.33 | 30.38 | 0 | -0.32(-1.05%) |
Mar 05, 2009 | 30.94 | 31.81 | 30.50 | 30.70 | 482,203 | -1.08(-3.41%) |
Mar 04, 2009 | 30.30 | 31.90 | 30.08 | 31.79 | 630,726 | +2.52(+8.60%) |