Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 34.71 | 35.13 | 34.06 | 34.76 | 71,330 | +0.04(+0.11%) |
May 28, 2009 | 35.30 | 35.76 | 34.17 | 34.72 | 78,039 | -0.43(-1.22%) |
May 27, 2009 | 35.72 | 36.93 | 35.00 | 35.15 | 69,308 | -0.90(-2.48%) |
May 26, 2009 | 36.19 | 36.57 | 35.42 | 36.04 | 162,941 | -0.15(-0.42%) |
May 22, 2009 | 36.55 | 37.14 | 36.15 | 36.19 | 53,778 | -0.26(-0.71%) |
May 21, 2009 | 36.32 | 36.89 | 36.00 | 36.45 | 81,781 | +0.03(+0.08%) |
May 20, 2009 | 36.82 | 37.37 | 36.30 | 36.42 | 84,971 | -0.02(-0.05%) |
May 19, 2009 | 36.83 | 37.02 | 36.19 | 36.44 | 85,722 | -0.30(-0.80%) |
May 18, 2009 | 36.96 | 37.36 | 36.12 | 36.74 | 136,752 | +0.11(+0.31%) |
May 15, 2009 | 36.56 | 36.80 | 35.99 | 36.62 | 141,925 | -0.01(-0.03%) |
May 14, 2009 | 36.25 | 37.36 | 36.06 | 36.63 | 68,187 | +0.48(+1.32%) |
May 13, 2009 | 35.93 | 36.67 | 35.76 | 36.16 | 89,613 | -0.25(-0.68%) |
May 12, 2009 | 36.62 | 36.99 | 35.86 | 36.40 | 58,754 | -0.24(-0.65%) |
May 11, 2009 | 36.39 | 37.36 | 36.33 | 36.64 | 48,775 | +0.00(+0.00%) |
May 08, 2009 | 36.14 | 37.27 | 35.78 | 36.64 | 78,904 | +0.77(+2.15%) |
May 07, 2009 | 36.10 | 36.19 | 34.94 | 35.87 | 86,235 | +0.08(+0.21%) |
May 06, 2009 | 35.87 | 36.10 | 35.31 | 35.79 | 68,101 | +0.00(+0.00%) |
May 05, 2009 | 35.69 | 35.95 | 35.29 | 35.79 | 130,042 | -0.17(-0.48%) |
May 04, 2009 | 35.90 | 36.08 | 35.23 | 35.96 | 65,283 | +0.43(+1.21%) |
May 01, 2009 | 34.53 | 35.64 | 34.44 | 35.54 | 85,488 | +0.87(+2.50%) |
Apr 30, 2009 | 34.44 | 35.46 | 33.89 | 34.67 | 124,136 | +0.45(+1.31%) |
Apr 29, 2009 | 34.20 | 34.56 | 33.53 | 34.22 | 82,522 | +0.39(+1.15%) |
Apr 28, 2009 | 33.65 | 34.50 | 33.48 | 33.83 | 66,681 | -0.12(-0.36%) |
Apr 27, 2009 | 34.35 | 34.88 | 33.68 | 33.95 | 111,475 | -0.93(-2.68%) |
Apr 24, 2009 | 32.95 | 35.31 | 32.17 | 34.89 | 175,833 | +2.26(+6.92%) |
Apr 23, 2009 | 31.65 | 33.32 | 30.56 | 32.63 | 207,367 | +0.85(+2.67%) |
Apr 22, 2009 | 31.63 | 32.65 | 31.63 | 31.78 | 134,659 | -0.46(-1.42%) |
Apr 21, 2009 | 31.70 | 32.62 | 31.56 | 32.24 | 69,484 | +0.48(+1.50%) |
Apr 20, 2009 | 32.53 | 33.17 | 31.17 | 31.76 | 99,282 | -1.34(-4.06%) |
Apr 17, 2009 | 32.52 | 33.44 | 31.78 | 33.11 | 145,667 | +0.70(+2.15%) |
Apr 16, 2009 | 32.38 | 32.69 | 31.66 | 32.41 | 102,264 | +0.05(+0.15%) |
Apr 15, 2009 | 31.57 | 32.90 | 31.22 | 32.36 | 106,527 | +0.69(+2.16%) |
Apr 14, 2009 | 32.61 | 33.18 | 30.66 | 31.68 | 161,196 | -1.51(-4.56%) |
Apr 13, 2009 | 33.07 | 33.68 | 32.83 | 33.19 | 58,640 | -0.35(-1.05%) |
Apr 09, 2009 | 32.81 | 33.81 | 32.20 | 33.55 | 115,494 | +1.30(+4.02%) |
Apr 08, 2009 | 32.43 | 33.16 | 31.91 | 32.25 | 73,461 | -0.05(-0.15%) |
Apr 07, 2009 | 32.26 | 33.44 | 32.15 | 32.30 | 82,981 | -0.30(-0.91%) |
Apr 06, 2009 | 32.39 | 32.95 | 30.99 | 32.59 | 66,191 | -0.22(-0.67%) |
Apr 03, 2009 | 32.42 | 32.81 | 31.77 | 32.81 | 49,604 | +0.42(+1.29%) |
Apr 02, 2009 | 32.04 | 32.95 | 31.13 | 32.39 | 124,059 | +0.92(+2.94%) |
Apr 01, 2009 | 30.19 | 31.53 | 30.19 | 31.47 | 105,871 | +0.97(+3.19%) |
Mar 31, 2009 | 30.42 | 31.66 | 29.99 | 30.50 | 85,715 | +0.51(+1.72%) |
Mar 30, 2009 | 29.92 | 30.14 | 29.13 | 29.98 | 69,106 | -2.09(-6.50%) |
Mar 26, 2009 | 30.77 | 32.08 | 30.16 | 32.07 | 127,393 | +1.67(+5.48%) |
Mar 25, 2009 | 30.44 | 31.08 | 28.93 | 30.40 | 93,429 | +0.34(+1.14%) |
Mar 24, 2009 | 30.55 | 31.04 | 29.95 | 30.06 | 68,484 | -1.03(-3.31%) |
Mar 23, 2009 | 29.86 | 31.18 | 29.02 | 31.09 | 110,344 | +1.93(+6.63%) |
Mar 20, 2009 | 30.36 | 30.94 | 29.06 | 29.15 | 199,730 | -0.91(-3.04%) |
Mar 19, 2009 | 32.19 | 32.19 | 30.00 | 30.07 | 170,647 | -1.82(-5.70%) |
Mar 18, 2009 | 31.34 | 32.08 | 29.76 | 31.89 | 117,633 | +0.48(+1.52%) |
Mar 17, 2009 | 31.24 | 31.95 | 30.38 | 31.41 | 108,054 | +0.06(+0.18%) |
Mar 16, 2009 | 31.64 | 32.36 | 31.14 | 31.35 | 117,011 | +0.01(+0.03%) |
Mar 13, 2009 | 31.03 | 31.76 | 30.67 | 31.35 | 92,115 | +0.62(+2.01%) |
Mar 12, 2009 | 29.46 | 31.06 | 29.24 | 30.73 | 131,622 | +1.22(+4.13%) |
Mar 11, 2009 | 29.47 | 30.19 | 28.96 | 29.51 | 241,302 | +0.15(+0.52%) |
Mar 10, 2009 | 26.50 | 29.41 | 25.74 | 29.35 | 155,203 | +3.37(+12.98%) |
Mar 09, 2009 | 25.51 | 26.05 | 24.97 | 25.98 | 104,013 | +0.27(+1.04%) |
Mar 06, 2009 | 25.20 | 25.80 | 24.94 | 25.72 | 112,337 | +0.79(+3.17%) |
Mar 05, 2009 | 24.61 | 26.78 | 24.29 | 24.93 | 213,216 | -0.36(-1.43%) |
Mar 04, 2009 | 25.38 | 25.96 | 24.60 | 25.29 | 169,428 | -0.70(-2.68%) |