Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.29 | 36.65 | 36.03 | 36.65 | 77,707 | +0.37(+1.03%) |
May 28, 2009 | 36.05 | 36.40 | 35.61 | 36.27 | 170,726 | +0.47(+1.31%) |
May 27, 2009 | 36.21 | 36.59 | 35.76 | 35.80 | 123,885 | -0.41(-1.13%) |
May 26, 2009 | 34.90 | 36.39 | 34.85 | 36.21 | 357,409 | +0.90(+2.55%) |
May 22, 2009 | 35.50 | 35.74 | 35.01 | 35.31 | 338,427 | -0.09(-0.25%) |
May 21, 2009 | 35.46 | 35.78 | 35.04 | 35.40 | 213,861 | -0.39(-1.09%) |
May 20, 2009 | 36.07 | 36.60 | 35.70 | 35.79 | 173,327 | -0.18(-0.49%) |
May 19, 2009 | 35.54 | 36.35 | 35.47 | 35.97 | 105,776 | +0.15(+0.41%) |
May 18, 2009 | 35.41 | 35.82 | 35.17 | 35.82 | 172,009 | +0.59(+1.67%) |
May 15, 2009 | 34.81 | 35.62 | 34.76 | 35.24 | 69,393 | +0.35(+1.01%) |
May 14, 2009 | 34.34 | 35.08 | 34.34 | 34.88 | 160,713 | +0.61(+1.77%) |
May 13, 2009 | 34.79 | 34.82 | 34.14 | 34.28 | 355,250 | -0.88(-2.50%) |
May 12, 2009 | 35.23 | 35.54 | 34.79 | 35.16 | 255,785 | -0.16(-0.44%) |
May 11, 2009 | 34.72 | 35.62 | 34.46 | 35.31 | 386,553 | +0.28(+0.81%) |
May 08, 2009 | 35.08 | 35.57 | 34.76 | 35.03 | 312,377 | +0.17(+0.48%) |
May 07, 2009 | 35.98 | 35.99 | 34.51 | 34.86 | 477,579 | -1.12(-3.13%) |
May 06, 2009 | 36.53 | 36.58 | 35.49 | 35.99 | 248,874 | -0.17(-0.46%) |
May 05, 2009 | 36.11 | 36.22 | 35.71 | 36.16 | 311,925 | +0.00(+0.00%) |
May 04, 2009 | 36.09 | 36.16 | 35.99 | 36.16 | 152,868 | +0.42(+1.18%) |
May 01, 2009 | 35.61 | 35.89 | 35.46 | 35.74 | 217,424 | +0.08(+0.22%) |
Apr 30, 2009 | 35.72 | 36.19 | 35.43 | 35.66 | 365,740 | +0.30(+0.86%) |
Apr 29, 2009 | 34.93 | 35.75 | 34.93 | 35.35 | 167,666 | +0.56(+1.60%) |
Apr 28, 2009 | 35.08 | 35.08 | 34.51 | 34.80 | 100,428 | -0.34(-0.97%) |
Apr 27, 2009 | 34.90 | 35.63 | 34.74 | 35.14 | 102,858 | -0.28(-0.79%) |
Apr 24, 2009 | 34.62 | 35.68 | 34.33 | 35.42 | 230,596 | +1.13(+3.30%) |
Apr 23, 2009 | 34.23 | 34.34 | 33.67 | 34.29 | 255,732 | -0.12(-0.34%) |
Apr 22, 2009 | 33.75 | 35.04 | 33.70 | 34.40 | 213,959 | +0.22(+0.66%) |
Apr 21, 2009 | 33.53 | 34.24 | 33.53 | 34.18 | 373,035 | +0.76(+2.28%) |
Apr 20, 2009 | 33.76 | 33.83 | 33.30 | 33.42 | 115,214 | -1.19(-3.45%) |
Apr 17, 2009 | 34.52 | 34.85 | 34.08 | 34.61 | 78,608 | +0.10(+0.28%) |
Apr 16, 2009 | 34.21 | 34.75 | 33.72 | 34.51 | 124,998 | +0.86(+2.56%) |
Apr 15, 2009 | 33.69 | 33.83 | 33.17 | 33.65 | 112,769 | -0.20(-0.58%) |
Apr 14, 2009 | 34.18 | 34.31 | 33.75 | 33.85 | 76,756 | -0.59(-1.70%) |
Apr 13, 2009 | 34.78 | 34.78 | 34.04 | 34.43 | 95,465 | -0.36(-1.04%) |
Apr 09, 2009 | 34.50 | 34.85 | 34.33 | 34.80 | 292,238 | +0.89(+2.63%) |
Apr 08, 2009 | 33.37 | 34.17 | 33.37 | 33.91 | 86,390 | +0.75(+2.27%) |
Apr 07, 2009 | 33.77 | 33.77 | 32.93 | 33.15 | 89,943 | -0.68(-2.02%) |
Apr 06, 2009 | 34.17 | 34.17 | 33.31 | 33.84 | 231,513 | -0.59(-1.71%) |
Apr 03, 2009 | 33.94 | 34.42 | 33.76 | 34.42 | 77,548 | +0.48(+1.41%) |
Apr 02, 2009 | 33.43 | 34.55 | 33.34 | 33.95 | 389,607 | +1.11(+3.37%) |
Apr 01, 2009 | 31.95 | 33.04 | 31.93 | 32.84 | 192,591 | +0.49(+1.51%) |
Mar 31, 2009 | 32.13 | 32.96 | 32.05 | 32.35 | 133,652 | +0.71(+2.26%) |
Mar 30, 2009 | 32.34 | 32.34 | 31.21 | 31.64 | 97,339 | -1.75(-5.24%) |
Mar 26, 2009 | 32.49 | 33.39 | 32.43 | 33.39 | 238,473 | +1.38(+4.31%) |
Mar 25, 2009 | 31.82 | 32.29 | 31.16 | 32.01 | 106,046 | +0.40(+1.27%) |
Mar 24, 2009 | 32.24 | 32.24 | 31.53 | 31.61 | 189,957 | -0.70(-2.18%) |
Mar 23, 2009 | 31.44 | 32.31 | 31.36 | 32.31 | 192,804 | +1.96(+6.45%) |
Mar 20, 2009 | 31.11 | 31.44 | 30.19 | 30.36 | 116,250 | -0.84(-2.70%) |
Mar 19, 2009 | 31.47 | 31.47 | 30.98 | 31.20 | 431,770 | +0.41(+1.33%) |
Mar 18, 2009 | 29.89 | 31.10 | 29.81 | 30.79 | 72,582 | +0.99(+3.32%) |
Mar 17, 2009 | 29.04 | 29.80 | 28.83 | 29.80 | 120,108 | +0.85(+2.94%) |
Mar 16, 2009 | 29.76 | 29.76 | 28.92 | 28.95 | 638,587 | -0.60(-2.02%) |
Mar 13, 2009 | 29.73 | 29.76 | 29.18 | 29.54 | 0 | -0.25(-0.85%) |
Mar 12, 2009 | 29.00 | 29.87 | 28.61 | 29.80 | 712,839 | +0.82(+2.84%) |
Mar 11, 2009 | 28.80 | 29.21 | 28.62 | 28.98 | 155,668 | +0.43(+1.51%) |
Mar 10, 2009 | 27.19 | 28.61 | 27.13 | 28.55 | 278,596 | +1.75(+6.54%) |
Mar 09, 2009 | 27.05 | 27.72 | 26.75 | 26.79 | 139,253 | -0.47(-1.72%) |
Mar 06, 2009 | 27.35 | 27.56 | 26.72 | 27.26 | 0 | -0.05(-0.18%) |
Mar 05, 2009 | 27.59 | 28.01 | 27.17 | 27.31 | 256,908 | -0.51(-1.83%) |
Mar 04, 2009 | 27.51 | 28.22 | 27.50 | 27.82 | 92,959 | +0.37(+1.35%) |