Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.39 | 37.50 | 36.55 | 36.72 | 721,468 | -0.33(-0.89%) |
May 28, 2009 | 39.74 | 39.74 | 35.52 | 37.05 | 2,175,762 | +1.65(+4.66%) |
May 27, 2009 | 35.19 | 35.59 | 34.79 | 35.40 | 474,390 | -0.04(-0.12%) |
May 26, 2009 | 34.55 | 35.84 | 33.92 | 35.44 | 361,429 | +0.77(+2.21%) |
May 22, 2009 | 34.95 | 35.31 | 34.50 | 34.67 | 203,319 | -0.23(-0.65%) |
May 21, 2009 | 35.48 | 36.00 | 34.55 | 34.90 | 354,796 | -0.79(-2.22%) |
May 20, 2009 | 35.92 | 36.82 | 35.50 | 35.69 | 275,922 | -0.13(-0.38%) |
May 19, 2009 | 36.00 | 36.14 | 35.27 | 35.83 | 161,890 | -0.19(-0.51%) |
May 18, 2009 | 35.93 | 36.11 | 35.62 | 36.01 | 315,162 | +0.40(+1.14%) |
May 15, 2009 | 34.96 | 35.93 | 33.93 | 35.61 | 283,849 | +0.76(+2.17%) |
May 14, 2009 | 33.82 | 35.86 | 33.47 | 34.85 | 359,922 | +1.25(+3.73%) |
May 13, 2009 | 32.01 | 34.32 | 32.00 | 33.60 | 559,996 | +1.10(+3.39%) |
May 12, 2009 | 33.09 | 33.49 | 32.30 | 32.49 | 143,017 | -0.61(-1.83%) |
May 11, 2009 | 33.32 | 33.75 | 32.78 | 33.10 | 92,892 | -0.79(-2.34%) |
May 08, 2009 | 33.48 | 34.05 | 33.07 | 33.89 | 251,464 | +0.90(+2.73%) |
May 07, 2009 | 33.38 | 33.54 | 32.17 | 32.99 | 289,361 | -0.04(-0.13%) |
May 06, 2009 | 34.43 | 34.44 | 32.69 | 33.03 | 316,382 | -1.39(-4.04%) |
May 05, 2009 | 35.24 | 35.63 | 34.14 | 34.42 | 404,753 | -1.15(-3.22%) |
May 04, 2009 | 33.02 | 35.60 | 33.02 | 35.57 | 398,235 | +2.88(+8.81%) |
May 01, 2009 | 33.50 | 33.50 | 32.40 | 32.69 | 175,490 | -0.91(-2.71%) |
Apr 30, 2009 | 32.58 | 34.20 | 32.12 | 33.60 | 463,045 | +1.33(+4.12%) |
Apr 29, 2009 | 32.68 | 33.31 | 32.06 | 32.27 | 342,123 | -0.10(-0.31%) |
Apr 28, 2009 | 32.93 | 32.93 | 32.06 | 32.37 | 274,175 | -0.92(-2.76%) |
Apr 27, 2009 | 32.44 | 33.70 | 31.85 | 33.29 | 449,306 | +0.29(+0.87%) |
Apr 24, 2009 | 33.53 | 33.55 | 32.68 | 33.00 | 314,574 | -0.45(-1.36%) |
Apr 23, 2009 | 32.92 | 33.59 | 32.61 | 33.45 | 190,088 | +0.24(+0.74%) |
Apr 22, 2009 | 33.64 | 33.72 | 33.13 | 33.21 | 183,580 | -0.46(-1.38%) |
Apr 21, 2009 | 32.95 | 34.52 | 32.16 | 33.67 | 278,983 | +0.67(+2.04%) |
Apr 20, 2009 | 32.51 | 33.23 | 32.22 | 33.00 | 210,403 | -0.18(-0.53%) |
Apr 17, 2009 | 33.00 | 33.45 | 32.23 | 33.18 | 294,136 | +0.35(+1.08%) |
Apr 16, 2009 | 32.72 | 33.32 | 31.96 | 32.82 | 266,978 | +0.24(+0.75%) |
Apr 15, 2009 | 31.49 | 32.58 | 31.13 | 32.58 | 530,477 | +0.91(+2.87%) |
Apr 14, 2009 | 32.45 | 32.75 | 31.07 | 31.67 | 617,775 | -2.83(-8.20%) |
Apr 13, 2009 | 34.83 | 35.19 | 33.88 | 34.50 | 202,383 | -0.87(-2.45%) |
Apr 09, 2009 | 35.77 | 36.21 | 35.07 | 35.37 | 248,969 | +0.43(+1.23%) |
Apr 08, 2009 | 33.24 | 35.04 | 33.01 | 34.94 | 553,591 | +1.55(+4.64%) |
Apr 07, 2009 | 32.58 | 33.67 | 32.29 | 33.39 | 397,133 | +0.58(+1.77%) |
Apr 06, 2009 | 32.84 | 33.21 | 32.45 | 32.81 | 203,152 | -0.27(-0.81%) |
Apr 03, 2009 | 33.56 | 33.66 | 32.51 | 33.07 | 209,222 | -0.41(-1.23%) |
Apr 02, 2009 | 31.91 | 34.31 | 31.91 | 33.49 | 422,214 | +1.06(+3.27%) |
Apr 01, 2009 | 31.09 | 32.71 | 30.82 | 32.43 | 239,825 | +0.81(+2.56%) |
Mar 31, 2009 | 31.74 | 31.90 | 31.19 | 31.62 | 537,737 | +0.00(+0.00%) |
Mar 30, 2009 | 31.22 | 31.99 | 31.03 | 31.62 | 208,440 | -0.30(-0.95%) |
Mar 26, 2009 | 29.62 | 31.95 | 29.62 | 31.92 | 496,409 | +2.24(+7.55%) |
Mar 25, 2009 | 29.37 | 30.30 | 28.62 | 29.68 | 279,735 | +0.35(+1.21%) |
Mar 24, 2009 | 28.45 | 29.61 | 28.45 | 29.33 | 387,872 | +0.47(+1.63%) |
Mar 23, 2009 | 28.33 | 28.86 | 27.38 | 28.86 | 280,564 | +1.57(+5.77%) |
Mar 20, 2009 | 29.08 | 29.33 | 27.12 | 27.28 | 492,472 | -1.54(-5.35%) |
Mar 19, 2009 | 28.86 | 29.48 | 28.48 | 28.82 | 164,377 | +0.18(+0.62%) |
Mar 18, 2009 | 28.61 | 29.01 | 27.69 | 28.65 | 348,832 | -0.03(-0.12%) |
Mar 17, 2009 | 28.52 | 28.93 | 28.12 | 28.68 | 409,424 | +0.38(+1.34%) |
Mar 16, 2009 | 29.76 | 30.12 | 28.03 | 28.30 | 482,516 | -1.33(-4.49%) |
Mar 13, 2009 | 30.79 | 30.94 | 29.48 | 29.63 | 575,197 | -1.13(-3.67%) |
Mar 12, 2009 | 29.50 | 30.79 | 28.87 | 30.76 | 649,554 | +1.06(+3.57%) |
Mar 11, 2009 | 29.61 | 30.44 | 29.50 | 29.70 | 390,745 | +0.15(+0.51%) |
Mar 10, 2009 | 28.69 | 29.81 | 28.54 | 29.55 | 470,807 | +1.31(+4.65%) |
Mar 09, 2009 | 28.33 | 29.10 | 28.17 | 28.23 | 316,342 | -0.40(-1.41%) |
Mar 06, 2009 | 27.89 | 28.73 | 27.80 | 28.64 | 466,324 | +0.77(+2.75%) |
Mar 05, 2009 | 28.28 | 29.46 | 27.65 | 27.87 | 582,000 | -1.01(-3.50%) |
Mar 04, 2009 | 28.42 | 29.35 | 27.59 | 28.88 | 669,918 | +0.45(+1.57%) |