Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.57 | 35.72 | 35.00 | 35.48 | 165,895 | +0.29(+0.82%) |
May 28, 2009 | 35.25 | 35.65 | 34.75 | 35.19 | 66,503 | +0.49(+1.41%) |
May 27, 2009 | 35.44 | 35.44 | 34.60 | 34.70 | 179,475 | -0.84(-2.36%) |
May 26, 2009 | 33.85 | 35.66 | 33.76 | 35.54 | 194,020 | +0.89(+2.57%) |
May 22, 2009 | 34.60 | 34.91 | 34.29 | 34.65 | 157,929 | +0.70(+2.06%) |
May 21, 2009 | 34.12 | 34.25 | 33.65 | 33.95 | 182,257 | -0.49(-1.42%) |
May 20, 2009 | 34.19 | 35.09 | 34.19 | 34.44 | 217,239 | +0.96(+2.87%) |
May 19, 2009 | 32.80 | 33.68 | 32.73 | 33.48 | 195,307 | +0.88(+2.70%) |
May 18, 2009 | 31.57 | 32.60 | 31.47 | 32.60 | 44,227 | +0.61(+1.91%) |
May 17, 2009 | 32.03 | 32.10 | 31.39 | 31.99 | 23,545 | +0.52(+1.65%) |
May 15, 2009 | 32.03 | 32.10 | 31.39 | 31.47 | 187,365 | -1.33(-4.05%) |
May 14, 2009 | 32.39 | 32.95 | 32.35 | 32.80 | 99,357 | +0.44(+1.36%) |
May 13, 2009 | 32.73 | 32.87 | 32.33 | 32.36 | 154,598 | -0.64(-1.94%) |
May 12, 2009 | 33.48 | 33.65 | 32.75 | 33.00 | 252,160 | -0.03(-0.09%) |
May 11, 2009 | 33.08 | 33.26 | 32.90 | 33.03 | 131,260 | -0.77(-2.28%) |
May 08, 2009 | 33.28 | 33.91 | 33.21 | 33.80 | 158,485 | +1.95(+6.12%) |
May 07, 2009 | 33.06 | 33.19 | 31.61 | 31.85 | 158,856 | -0.98(-2.99%) |
May 06, 2009 | 33.20 | 34.00 | 32.40 | 32.83 | 764,791 | -0.67(-2.00%) |
May 05, 2009 | 35.00 | 35.00 | 33.20 | 33.50 | 165,616 | -0.63(-1.85%) |
May 04, 2009 | 33.57 | 34.13 | 33.00 | 34.13 | 140,674 | +0.48(+1.43%) |
May 01, 2009 | 33.44 | 33.84 | 33.44 | 33.65 | 91,456 | +0.00(+0.00%) |
Apr 30, 2009 | 34.15 | 34.70 | 33.43 | 33.65 | 110,770 | +0.24(+0.72%) |
Apr 29, 2009 | 32.90 | 33.83 | 32.90 | 33.41 | 107,887 | +1.48(+4.64%) |
Apr 28, 2009 | 31.70 | 32.40 | 31.69 | 31.93 | 131,654 | +0.00(+0.00%) |
Apr 27, 2009 | 31.66 | 32.58 | 31.66 | 31.93 | 112,454 | +0.40(+1.27%) |
Apr 24, 2009 | 31.15 | 31.85 | 31.14 | 31.53 | 240,105 | +1.72(+5.77%) |
Apr 23, 2009 | 29.28 | 29.81 | 29.17 | 29.81 | 39,112 | +0.76(+2.62%) |
Apr 22, 2009 | 28.66 | 29.51 | 28.52 | 29.05 | 87,688 | -0.10(-0.34%) |
Apr 21, 2009 | 28.55 | 29.28 | 28.48 | 29.15 | 204,176 | +1.13(+4.03%) |
Apr 20, 2009 | 28.59 | 28.67 | 28.00 | 28.02 | 159,369 | -2.20(-7.28%) |
Apr 17, 2009 | 30.10 | 30.33 | 29.88 | 30.22 | 85,437 | -0.65(-2.11%) |
Apr 16, 2009 | 30.97 | 31.10 | 30.60 | 30.87 | 280,131 | +0.13(+0.42%) |
Apr 15, 2009 | 30.30 | 30.84 | 30.17 | 30.74 | 93,561 | +0.41(+1.35%) |
Apr 14, 2009 | 30.40 | 30.72 | 30.17 | 30.33 | 69,207 | -0.40(-1.30%) |
Apr 13, 2009 | 30.80 | 30.96 | 30.35 | 30.73 | 62,300 | +0.33(+1.09%) |
Apr 09, 2009 | 30.55 | 31.41 | 30.15 | 30.40 | 70,957 | +1.00(+3.40%) |
Apr 08, 2009 | 29.65 | 29.75 | 29.27 | 29.40 | 77,192 | +0.15(+0.51%) |
Apr 07, 2009 | 29.30 | 29.56 | 28.98 | 29.25 | 51,840 | -0.25(-0.85%) |
Apr 06, 2009 | 29.57 | 29.80 | 28.80 | 29.50 | 77,918 | +0.64(+2.22%) |
Apr 03, 2009 | 28.65 | 29.05 | 28.41 | 28.86 | 150,855 | -0.23(-0.79%) |
Apr 02, 2009 | 28.75 | 29.69 | 28.68 | 29.09 | 77,127 | +1.43(+5.17%) |
Apr 01, 2009 | 26.89 | 27.80 | 26.85 | 27.66 | 134,717 | -0.02(-0.07%) |
Mar 31, 2009 | 27.62 | 27.91 | 27.25 | 27.68 | 76,325 | +0.78(+2.90%) |
Mar 30, 2009 | 27.61 | 27.65 | 26.72 | 26.90 | 118,892 | -2.22(-7.62%) |
Mar 26, 2009 | 29.15 | 29.41 | 28.95 | 29.12 | 83,797 | -0.40(-1.36%) |
Mar 25, 2009 | 28.13 | 29.70 | 28.13 | 29.52 | 151,722 | +1.55(+5.54%) |
Mar 24, 2009 | 28.90 | 29.01 | 27.97 | 27.97 | 216,431 | -0.84(-2.92%) |
Mar 23, 2009 | 28.33 | 28.90 | 28.10 | 28.81 | 111,687 | +1.49(+5.45%) |
Mar 20, 2009 | 27.35 | 27.84 | 27.09 | 27.32 | 90,365 | +1.02(+3.88%) |
Mar 19, 2009 | 26.80 | 26.94 | 26.30 | 26.30 | 95,175 | +0.00(+0.00%) |
Mar 18, 2009 | 25.45 | 26.50 | 24.96 | 26.30 | 124,341 | +1.15(+4.57%) |
Mar 17, 2009 | 24.40 | 25.15 | 24.35 | 25.15 | 133,799 | +0.02(+0.08%) |
Mar 16, 2009 | 25.00 | 25.64 | 24.94 | 25.13 | 589,313 | +1.39(+5.86%) |
Mar 13, 2009 | 23.96 | 24.15 | 23.45 | 23.74 | 134,944 | +0.09(+0.38%) |
Mar 12, 2009 | 23.10 | 23.73 | 22.60 | 23.65 | 242,500 | -0.70(-2.87%) |
Mar 11, 2009 | 24.30 | 24.80 | 24.00 | 24.35 | 114,848 | +0.01(+0.04%) |
Mar 10, 2009 | 23.85 | 24.64 | 23.85 | 24.34 | 175,188 | -0.46(-1.85%) |
Mar 09, 2009 | 24.66 | 25.80 | 24.65 | 24.80 | 192,865 | -0.58(-2.29%) |
Mar 06, 2009 | 26.40 | 26.60 | 25.00 | 25.38 | 229,893 | +0.36(+1.44%) |
Mar 05, 2009 | 25.55 | 25.85 | 24.70 | 25.02 | 235,327 | -0.93(-3.58%) |
Mar 04, 2009 | 25.10 | 26.05 | 25.00 | 25.95 | 268,370 | +2.00(+8.35%) |