Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 30.19 | 31.15 | 30.11 | 31.13 | 321,988 | +0.96(+3.19%) |
May 28, 2009 | 30.23 | 30.40 | 29.50 | 30.17 | 298,968 | +0.01(+0.03%) |
May 27, 2009 | 31.15 | 31.15 | 30.07 | 30.16 | 385,046 | -1.15(-3.69%) |
May 26, 2009 | 29.90 | 31.36 | 29.90 | 31.32 | 304,506 | +1.21(+4.02%) |
May 22, 2009 | 30.56 | 30.96 | 30.10 | 30.11 | 208,844 | -0.32(-1.04%) |
May 21, 2009 | 31.10 | 31.10 | 29.95 | 30.43 | 328,896 | -0.95(-3.01%) |
May 20, 2009 | 32.97 | 33.49 | 31.14 | 31.37 | 277,411 | -1.39(-4.26%) |
May 19, 2009 | 34.08 | 34.33 | 32.76 | 32.77 | 151,228 | -1.76(-5.10%) |
May 18, 2009 | 33.88 | 34.74 | 33.65 | 34.53 | 262,715 | +1.15(+3.44%) |
May 15, 2009 | 34.24 | 34.24 | 33.08 | 33.38 | 399,199 | -0.95(-2.75%) |
May 14, 2009 | 34.16 | 34.81 | 34.05 | 34.33 | 433,007 | +0.22(+0.64%) |
May 13, 2009 | 35.11 | 35.88 | 34.00 | 34.11 | 586,823 | -1.61(-4.51%) |
May 12, 2009 | 36.04 | 36.80 | 35.18 | 35.72 | 632,719 | +0.06(+0.17%) |
May 11, 2009 | 35.56 | 36.64 | 35.26 | 35.66 | 728,440 | -0.69(-1.90%) |
May 08, 2009 | 36.49 | 36.97 | 35.80 | 36.35 | 691,619 | +0.63(+1.76%) |
May 07, 2009 | 37.56 | 37.56 | 35.40 | 35.72 | 387,448 | -1.36(-3.66%) |
May 06, 2009 | 37.05 | 37.46 | 35.76 | 37.08 | 409,513 | +0.63(+1.72%) |
May 05, 2009 | 36.89 | 37.01 | 35.51 | 36.45 | 238,681 | -0.95(-2.55%) |
May 04, 2009 | 35.57 | 37.45 | 35.37 | 37.40 | 532,071 | +2.15(+6.11%) |
May 01, 2009 | 35.46 | 36.20 | 34.51 | 35.25 | 476,409 | -0.22(-0.63%) |
Apr 30, 2009 | 36.70 | 36.70 | 35.37 | 35.47 | 574,521 | -0.95(-2.62%) |
Apr 29, 2009 | 35.89 | 36.53 | 35.29 | 36.43 | 513,032 | +1.01(+2.84%) |
Apr 28, 2009 | 35.04 | 36.35 | 34.88 | 35.42 | 629,189 | +0.06(+0.18%) |
Apr 27, 2009 | 35.94 | 36.58 | 35.15 | 35.36 | 450,246 | -1.63(-4.40%) |
Apr 24, 2009 | 36.33 | 37.76 | 35.95 | 36.98 | 501,518 | +1.19(+3.31%) |
Apr 23, 2009 | 35.53 | 36.13 | 34.47 | 35.80 | 314,184 | +0.41(+1.16%) |
Apr 22, 2009 | 35.98 | 37.00 | 35.07 | 35.39 | 385,623 | -1.41(-3.83%) |
Apr 21, 2009 | 33.35 | 37.08 | 32.97 | 36.80 | 504,589 | +3.19(+9.48%) |
Apr 20, 2009 | 35.54 | 36.53 | 33.58 | 33.61 | 278,182 | -2.92(-8.00%) |
Apr 17, 2009 | 35.92 | 37.04 | 35.01 | 36.53 | 285,241 | +0.74(+2.06%) |
Apr 16, 2009 | 35.63 | 36.10 | 34.19 | 35.80 | 203,479 | +0.54(+1.54%) |
Apr 15, 2009 | 34.07 | 35.50 | 33.41 | 35.26 | 247,221 | +1.00(+2.92%) |
Apr 14, 2009 | 36.68 | 37.16 | 34.08 | 34.26 | 308,362 | -3.26(-8.68%) |
Apr 13, 2009 | 35.15 | 37.65 | 35.15 | 37.51 | 385,263 | +1.65(+4.60%) |
Apr 09, 2009 | 33.84 | 35.86 | 33.64 | 35.86 | 336,504 | +3.00(+9.13%) |
Apr 08, 2009 | 33.02 | 33.20 | 32.12 | 32.86 | 136,756 | +0.24(+0.74%) |
Apr 07, 2009 | 33.76 | 34.24 | 32.61 | 32.62 | 291,874 | -1.54(-4.51%) |
Apr 06, 2009 | 34.52 | 34.70 | 33.71 | 34.16 | 189,278 | -1.02(-2.91%) |
Apr 03, 2009 | 34.43 | 35.19 | 34.05 | 35.19 | 234,036 | +0.75(+2.18%) |
Apr 02, 2009 | 33.43 | 34.68 | 33.43 | 34.43 | 369,428 | +1.15(+3.45%) |
Apr 01, 2009 | 32.22 | 33.34 | 31.63 | 33.29 | 343,145 | +0.36(+1.08%) |
Mar 31, 2009 | 32.25 | 33.60 | 32.10 | 32.93 | 261,730 | +1.19(+3.74%) |
Mar 30, 2009 | 32.82 | 33.05 | 31.67 | 31.74 | 434,540 | -3.49(-9.90%) |
Mar 26, 2009 | 34.78 | 35.23 | 33.78 | 35.23 | 359,422 | +0.94(+2.73%) |
Mar 25, 2009 | 33.90 | 34.83 | 32.27 | 34.29 | 345,360 | +0.83(+2.48%) |
Mar 24, 2009 | 35.36 | 36.02 | 33.44 | 33.46 | 367,789 | -2.46(-6.84%) |
Mar 23, 2009 | 33.69 | 36.12 | 31.72 | 35.92 | 539,943 | +4.64(+14.84%) |
Mar 20, 2009 | 32.97 | 33.18 | 31.26 | 31.28 | 552,223 | -1.30(-4.00%) |
Mar 19, 2009 | 34.42 | 34.45 | 32.58 | 32.58 | 317,522 | -1.66(-4.84%) |
Mar 18, 2009 | 32.77 | 34.27 | 32.15 | 34.24 | 491,768 | +1.19(+3.61%) |
Mar 17, 2009 | 31.55 | 33.05 | 31.41 | 33.05 | 280,704 | +1.33(+4.18%) |
Mar 16, 2009 | 31.88 | 33.14 | 31.68 | 31.72 | 365,759 | +0.06(+0.20%) |
Mar 13, 2009 | 31.19 | 32.18 | 31.00 | 31.66 | 291,694 | +0.36(+1.14%) |
Mar 12, 2009 | 28.43 | 31.32 | 27.51 | 31.30 | 436,270 | +2.83(+9.93%) |
Mar 11, 2009 | 29.29 | 29.71 | 28.26 | 28.47 | 304,065 | -0.58(-2.00%) |
Mar 10, 2009 | 26.51 | 29.08 | 26.51 | 29.05 | 476,275 | +2.62(+9.91%) |
Mar 09, 2009 | 26.52 | 27.23 | 26.23 | 26.44 | 295,740 | -0.33(-1.24%) |
Mar 06, 2009 | 26.85 | 27.70 | 26.08 | 26.77 | 497,122 | +0.16(+0.61%) |
Mar 05, 2009 | 27.54 | 28.00 | 26.51 | 26.61 | 468,044 | -1.62(-5.74%) |
Mar 04, 2009 | 28.64 | 28.69 | 27.29 | 28.23 | 253,396 | -0.38(-1.33%) |