Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.35 | 29.89 | 29.14 | 29.86 | 265,800 | +0.47(+1.60%) |
May 28, 2009 | 29.47 | 30.05 | 29.08 | 29.39 | 179,441 | +0.02(+0.07%) |
May 27, 2009 | 29.79 | 30.06 | 29.33 | 29.37 | 197,283 | -0.67(-2.23%) |
May 26, 2009 | 29.39 | 30.05 | 29.00 | 30.04 | 362,704 | +0.33(+1.11%) |
May 22, 2009 | 30.38 | 30.38 | 29.52 | 29.71 | 261,063 | -0.43(-1.43%) |
May 21, 2009 | 29.92 | 30.89 | 29.58 | 30.14 | 330,006 | +0.00(+0.00%) |
May 20, 2009 | 30.35 | 30.90 | 30.00 | 30.14 | 381,872 | -0.13(-0.43%) |
May 19, 2009 | 30.09 | 30.81 | 30.06 | 30.27 | 259,230 | -0.14(-0.46%) |
May 18, 2009 | 30.22 | 30.45 | 29.34 | 30.41 | 567,851 | +0.41(+1.37%) |
May 15, 2009 | 29.93 | 30.47 | 29.40 | 30.00 | 706,997 | +0.10(+0.33%) |
May 14, 2009 | 29.70 | 30.33 | 29.09 | 29.90 | 420,333 | +0.40(+1.36%) |
May 13, 2009 | 29.39 | 30.23 | 28.71 | 29.50 | 645,860 | +0.10(+0.34%) |
May 12, 2009 | 29.01 | 30.13 | 29.01 | 29.40 | 699,068 | -0.46(-1.54%) |
May 11, 2009 | 30.67 | 31.18 | 29.71 | 29.86 | 516,194 | -1.05(-3.40%) |
May 08, 2009 | 30.88 | 31.62 | 30.72 | 30.91 | 419,018 | +0.06(+0.19%) |
May 07, 2009 | 29.35 | 30.90 | 28.98 | 30.85 | 521,085 | +1.63(+5.58%) |
May 06, 2009 | 30.10 | 30.10 | 29.01 | 29.22 | 365,058 | -0.72(-2.40%) |
May 05, 2009 | 29.29 | 29.98 | 29.10 | 29.94 | 321,901 | +0.14(+0.47%) |
May 04, 2009 | 29.51 | 29.87 | 28.68 | 29.80 | 409,027 | +0.24(+0.81%) |
May 01, 2009 | 29.59 | 30.14 | 29.02 | 29.56 | 519,823 | +0.00(+0.00%) |
Apr 30, 2009 | 32.73 | 33.00 | 29.01 | 29.56 | 1,370,292 | -3.84(-11.50%) |
Apr 29, 2009 | 33.51 | 33.83 | 32.64 | 33.40 | 315,215 | +0.02(+0.06%) |
Apr 28, 2009 | 33.10 | 34.06 | 33.10 | 33.38 | 268,731 | +0.07(+0.21%) |
Apr 27, 2009 | 33.03 | 33.99 | 32.77 | 33.31 | 235,113 | +0.10(+0.30%) |
Apr 24, 2009 | 32.88 | 33.59 | 32.54 | 33.21 | 327,121 | +0.49(+1.50%) |
Apr 23, 2009 | 33.13 | 33.46 | 31.74 | 32.72 | 388,092 | -0.25(-0.76%) |
Apr 22, 2009 | 33.72 | 33.72 | 32.61 | 32.97 | 204,693 | -0.36(-1.08%) |
Apr 21, 2009 | 33.61 | 34.68 | 32.87 | 33.33 | 369,172 | -0.38(-1.13%) |
Apr 20, 2009 | 34.15 | 34.73 | 33.42 | 33.71 | 213,532 | -1.11(-3.19%) |
Apr 17, 2009 | 35.03 | 35.13 | 34.23 | 34.82 | 224,079 | -0.06(-0.17%) |
Apr 16, 2009 | 35.90 | 36.10 | 34.20 | 34.88 | 285,823 | -0.64(-1.80%) |
Apr 15, 2009 | 34.74 | 35.53 | 34.61 | 35.52 | 253,103 | +0.69(+1.98%) |
Apr 14, 2009 | 35.11 | 35.72 | 34.61 | 34.83 | 170,008 | -0.62(-1.75%) |
Apr 13, 2009 | 35.56 | 36.01 | 35.18 | 35.45 | 227,691 | -0.40(-1.12%) |
Apr 09, 2009 | 36.31 | 36.31 | 35.45 | 35.85 | 303,566 | +0.18(+0.50%) |
Apr 08, 2009 | 35.92 | 36.10 | 35.12 | 35.67 | 239,864 | -0.14(-0.39%) |
Apr 07, 2009 | 36.22 | 36.97 | 34.90 | 35.81 | 264,474 | -0.93(-2.53%) |
Apr 06, 2009 | 36.21 | 37.56 | 36.04 | 36.74 | 390,920 | +0.24(+0.66%) |
Apr 03, 2009 | 37.02 | 37.51 | 35.82 | 36.50 | 316,323 | -0.48(-1.30%) |
Apr 02, 2009 | 37.09 | 37.63 | 36.70 | 36.98 | 440,947 | +0.57(+1.57%) |
Apr 01, 2009 | 36.33 | 37.06 | 35.25 | 36.41 | 300,974 | -0.03(-0.08%) |
Mar 31, 2009 | 36.04 | 37.02 | 35.60 | 36.44 | 873,195 | +0.83(+2.33%) |
Mar 30, 2009 | 35.38 | 36.19 | 34.15 | 35.61 | 337,715 | -1.26(-3.42%) |
Mar 26, 2009 | 35.72 | 37.03 | 35.46 | 36.87 | 325,685 | +1.46(+4.12%) |
Mar 25, 2009 | 35.85 | 35.93 | 34.65 | 35.41 | 273,001 | +0.57(+1.64%) |
Mar 24, 2009 | 35.47 | 35.92 | 34.75 | 34.84 | 182,639 | -1.14(-3.17%) |
Mar 23, 2009 | 34.97 | 36.00 | 34.47 | 35.98 | 261,754 | +1.84(+5.39%) |
Mar 20, 2009 | 34.54 | 34.80 | 33.73 | 34.14 | 566,992 | -0.09(-0.26%) |
Mar 19, 2009 | 35.21 | 35.21 | 33.98 | 34.23 | 244,648 | -0.78(-2.23%) |
Mar 18, 2009 | 34.03 | 35.24 | 34.03 | 35.01 | 385,521 | -0.08(-0.23%) |
Mar 17, 2009 | 34.25 | 35.18 | 33.36 | 35.09 | 472,389 | +0.92(+2.69%) |
Mar 16, 2009 | 35.53 | 36.07 | 34.01 | 34.17 | 312,239 | -1.04(-2.95%) |
Mar 13, 2009 | 34.57 | 35.60 | 33.82 | 35.21 | 211,235 | +0.68(+1.97%) |
Mar 12, 2009 | 32.73 | 35.09 | 32.53 | 34.53 | 322,821 | +1.77(+5.40%) |
Mar 11, 2009 | 33.64 | 34.09 | 32.56 | 32.76 | 263,551 | -0.81(-2.41%) |
Mar 10, 2009 | 32.68 | 33.90 | 32.35 | 33.57 | 411,904 | +1.37(+4.25%) |
Mar 09, 2009 | 32.66 | 33.25 | 31.51 | 32.20 | 292,808 | -0.64(-1.95%) |
Mar 06, 2009 | 32.04 | 33.00 | 31.75 | 32.84 | 299,180 | +1.00(+3.14%) |
Mar 05, 2009 | 32.38 | 32.99 | 31.73 | 31.84 | 369,057 | -1.07(-3.25%) |
Mar 04, 2009 | 32.51 | 33.32 | 32.21 | 32.91 | 369,657 | +0.60(+1.86%) |