Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.11 | 33.51 | 32.71 | 33.36 | 442,666 | +0.17(+0.52%) |
May 28, 2009 | 32.93 | 33.31 | 32.38 | 33.18 | 388,312 | +0.57(+1.76%) |
May 27, 2009 | 34.09 | 34.28 | 32.53 | 32.61 | 402,656 | -1.52(-4.47%) |
May 26, 2009 | 32.21 | 34.43 | 32.21 | 34.14 | 333,621 | +1.62(+4.98%) |
May 22, 2009 | 32.81 | 33.55 | 32.28 | 32.52 | 348,598 | -0.13(-0.39%) |
May 21, 2009 | 32.97 | 33.13 | 32.17 | 32.64 | 418,159 | -0.60(-1.80%) |
May 20, 2009 | 34.48 | 35.14 | 32.88 | 33.24 | 488,474 | -1.09(-3.18%) |
May 19, 2009 | 36.02 | 36.16 | 34.25 | 34.34 | 463,881 | -1.70(-4.71%) |
May 18, 2009 | 35.02 | 36.08 | 34.56 | 36.03 | 624,119 | +2.17(+6.40%) |
May 15, 2009 | 34.30 | 34.58 | 33.42 | 33.87 | 368,364 | -0.54(-1.57%) |
May 14, 2009 | 33.68 | 34.70 | 33.31 | 34.41 | 385,361 | +0.96(+2.87%) |
May 13, 2009 | 34.59 | 34.94 | 33.45 | 33.45 | 314,516 | -1.78(-5.06%) |
May 12, 2009 | 35.59 | 36.50 | 34.30 | 35.23 | 301,187 | -0.09(-0.26%) |
May 11, 2009 | 35.43 | 35.94 | 35.12 | 35.32 | 417,044 | -1.20(-3.29%) |
May 08, 2009 | 35.15 | 36.53 | 34.90 | 36.52 | 599,781 | +1.76(+5.07%) |
May 07, 2009 | 35.01 | 35.76 | 34.09 | 34.76 | 761,247 | -0.14(-0.39%) |
May 06, 2009 | 34.23 | 35.05 | 33.47 | 34.90 | 420,472 | +1.11(+3.29%) |
May 05, 2009 | 33.99 | 34.25 | 32.59 | 33.78 | 482,787 | -0.53(-1.54%) |
May 04, 2009 | 32.78 | 34.40 | 32.23 | 34.31 | 525,800 | +1.81(+5.58%) |
May 01, 2009 | 33.31 | 34.05 | 32.16 | 32.50 | 552,089 | -2.00(-5.80%) |
Apr 30, 2009 | 35.87 | 36.46 | 34.49 | 34.50 | 571,050 | -1.30(-3.63%) |
Apr 29, 2009 | 34.39 | 36.01 | 34.17 | 35.80 | 810,247 | +1.64(+4.80%) |
Apr 28, 2009 | 33.50 | 35.14 | 33.45 | 34.16 | 1,099,938 | +0.24(+0.70%) |
Apr 27, 2009 | 34.19 | 34.75 | 33.45 | 33.92 | 752,387 | -0.75(-2.17%) |
Apr 24, 2009 | 32.75 | 35.27 | 32.38 | 34.67 | 750,625 | +2.17(+6.69%) |
Apr 23, 2009 | 32.08 | 32.81 | 31.32 | 32.50 | 902,418 | +0.90(+2.85%) |
Apr 22, 2009 | 32.50 | 33.74 | 31.51 | 31.60 | 618,780 | -1.58(-4.77%) |
Apr 21, 2009 | 31.19 | 33.26 | 30.46 | 33.18 | 655,235 | +1.69(+5.35%) |
Apr 20, 2009 | 33.35 | 33.61 | 31.46 | 31.49 | 765,432 | -2.10(-6.26%) |
Apr 17, 2009 | 32.35 | 34.37 | 31.64 | 33.60 | 1,142,024 | +1.47(+4.56%) |
Apr 16, 2009 | 32.61 | 32.61 | 31.52 | 32.13 | 578,097 | -0.09(-0.28%) |
Apr 15, 2009 | 31.29 | 32.41 | 30.82 | 32.22 | 400,822 | +0.84(+2.69%) |
Apr 14, 2009 | 32.88 | 33.61 | 31.37 | 31.38 | 504,802 | -2.02(-6.05%) |
Apr 13, 2009 | 31.85 | 33.65 | 31.84 | 33.40 | 553,616 | +0.85(+2.61%) |
Apr 09, 2009 | 30.44 | 32.55 | 30.25 | 32.55 | 585,666 | +2.90(+9.79%) |
Apr 08, 2009 | 29.75 | 30.24 | 28.95 | 29.65 | 389,002 | +0.01(+0.02%) |
Apr 07, 2009 | 30.13 | 30.60 | 29.51 | 29.64 | 377,098 | -1.02(-3.32%) |
Apr 06, 2009 | 30.99 | 31.00 | 30.08 | 30.66 | 676,214 | -0.82(-2.62%) |
Apr 03, 2009 | 30.80 | 31.51 | 30.14 | 31.48 | 475,371 | +0.82(+2.66%) |
Apr 02, 2009 | 30.33 | 30.67 | 29.69 | 30.66 | 1,338,445 | +1.01(+3.41%) |
Apr 01, 2009 | 28.69 | 30.23 | 28.39 | 29.65 | 826,406 | +0.35(+1.19%) |
Mar 31, 2009 | 28.69 | 29.88 | 28.48 | 29.31 | 375,968 | +1.05(+3.73%) |
Mar 30, 2009 | 28.90 | 29.83 | 28.17 | 28.25 | 637,280 | -2.63(-8.52%) |
Mar 26, 2009 | 30.27 | 30.88 | 29.86 | 30.88 | 818,080 | +0.92(+3.07%) |
Mar 25, 2009 | 29.45 | 30.38 | 28.48 | 29.96 | 607,649 | +0.84(+2.89%) |
Mar 24, 2009 | 31.04 | 31.38 | 29.09 | 29.12 | 515,213 | -2.06(-6.62%) |
Mar 23, 2009 | 29.11 | 31.31 | 28.37 | 31.18 | 889,513 | +3.41(+12.27%) |
Mar 20, 2009 | 28.22 | 29.11 | 27.75 | 27.77 | 878,620 | -0.22(-0.78%) |
Mar 19, 2009 | 28.28 | 28.95 | 27.76 | 27.99 | 967,258 | +0.00(+0.00%) |
Mar 18, 2009 | 26.42 | 28.17 | 25.96 | 27.99 | 748,651 | +1.21(+4.51%) |
Mar 17, 2009 | 25.18 | 26.78 | 24.81 | 26.78 | 585,449 | +1.72(+6.88%) |
Mar 16, 2009 | 26.13 | 26.50 | 25.00 | 25.06 | 622,991 | -0.88(-3.40%) |
Mar 13, 2009 | 26.17 | 26.39 | 25.20 | 25.94 | 628,588 | -0.57(-2.14%) |
Mar 12, 2009 | 24.37 | 26.60 | 24.11 | 26.51 | 612,174 | +2.12(+8.70%) |
Mar 11, 2009 | 23.74 | 25.77 | 23.58 | 24.39 | 855,955 | +0.61(+2.57%) |
Mar 10, 2009 | 22.24 | 23.77 | 21.95 | 23.77 | 879,642 | +1.98(+9.09%) |
Mar 09, 2009 | 21.81 | 22.42 | 21.55 | 21.79 | 1,048,237 | -0.31(-1.40%) |
Mar 06, 2009 | 22.87 | 23.34 | 21.28 | 22.10 | 816,357 | -0.62(-2.72%) |
Mar 05, 2009 | 23.92 | 24.08 | 22.55 | 22.72 | 1,255,369 | -1.59(-6.54%) |
Mar 04, 2009 | 24.60 | 25.16 | 23.07 | 24.31 | 1,413,040 | -1.10(-4.33%) |