Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.40 | 36.81 | 36.07 | 36.81 | 173,605 | +0.56(+1.53%) |
May 28, 2009 | 36.34 | 36.52 | 35.99 | 36.25 | 64,790 | +0.17(+0.48%) |
May 27, 2009 | 36.44 | 36.54 | 36.06 | 36.08 | 95,664 | -0.38(-1.03%) |
May 26, 2009 | 35.63 | 36.53 | 35.55 | 36.45 | 58,802 | +0.60(+1.67%) |
May 22, 2009 | 36.00 | 36.17 | 35.77 | 35.86 | 70,809 | -0.11(-0.30%) |
May 21, 2009 | 36.03 | 36.30 | 35.62 | 35.96 | 70,359 | -0.38(-1.04%) |
May 20, 2009 | 36.41 | 36.73 | 36.32 | 36.34 | 103,498 | +0.11(+0.29%) |
May 19, 2009 | 36.14 | 36.44 | 36.14 | 36.23 | 76,360 | -0.16(-0.43%) |
May 18, 2009 | 36.17 | 36.41 | 35.78 | 36.39 | 113,225 | +0.41(+1.14%) |
May 15, 2009 | 36.30 | 36.36 | 35.87 | 35.98 | 68,182 | -0.42(-1.15%) |
May 14, 2009 | 36.26 | 36.62 | 36.22 | 36.40 | 108,116 | +0.08(+0.23%) |
May 13, 2009 | 36.18 | 36.76 | 36.10 | 36.32 | 94,695 | -0.20(-0.56%) |
May 12, 2009 | 35.95 | 36.64 | 35.95 | 36.52 | 127,540 | +0.43(+1.18%) |
May 11, 2009 | 35.91 | 36.35 | 35.91 | 36.09 | 101,242 | -0.33(-0.90%) |
May 08, 2009 | 36.30 | 36.66 | 36.23 | 36.42 | 103,904 | +0.37(+1.02%) |
May 07, 2009 | 35.54 | 36.26 | 35.25 | 36.05 | 151,431 | +0.80(+2.27%) |
May 06, 2009 | 35.66 | 35.78 | 34.99 | 35.25 | 195,353 | -0.20(-0.55%) |
May 05, 2009 | 35.14 | 35.51 | 35.01 | 35.45 | 455,046 | +0.24(+0.68%) |
May 04, 2009 | 35.08 | 35.22 | 35.03 | 35.21 | 117,973 | +0.68(+1.96%) |
May 01, 2009 | 34.57 | 34.67 | 34.30 | 34.53 | 207,325 | -0.08(-0.24%) |
Apr 30, 2009 | 34.85 | 35.20 | 34.45 | 34.61 | 115,786 | -0.14(-0.40%) |
Apr 29, 2009 | 34.47 | 35.01 | 34.36 | 34.75 | 130,140 | +0.31(+0.90%) |
Apr 28, 2009 | 34.26 | 34.69 | 34.22 | 34.44 | 127,679 | +0.07(+0.21%) |
Apr 27, 2009 | 34.02 | 34.60 | 34.02 | 34.37 | 148,510 | +0.41(+1.20%) |
Apr 24, 2009 | 34.00 | 34.21 | 33.74 | 33.96 | 108,106 | +0.10(+0.29%) |
Apr 23, 2009 | 33.76 | 33.91 | 33.26 | 33.86 | 106,840 | -0.02(-0.05%) |
Apr 22, 2009 | 33.94 | 34.30 | 33.88 | 33.88 | 199,547 | -0.39(-1.15%) |
Apr 21, 2009 | 34.33 | 34.61 | 34.03 | 34.27 | 156,607 | -0.26(-0.76%) |
Apr 20, 2009 | 34.68 | 35.16 | 34.51 | 34.53 | 99,501 | -0.74(-2.09%) |
Apr 17, 2009 | 34.78 | 35.41 | 34.78 | 35.27 | 166,745 | +0.34(+0.97%) |
Apr 16, 2009 | 34.89 | 35.02 | 34.43 | 34.93 | 99,268 | +0.17(+0.49%) |
Apr 15, 2009 | 34.41 | 34.82 | 34.28 | 34.76 | 159,487 | +0.13(+0.38%) |
Apr 14, 2009 | 34.56 | 34.79 | 34.45 | 34.63 | 100,211 | +0.01(+0.02%) |
Apr 13, 2009 | 34.43 | 34.86 | 34.39 | 34.62 | 84,283 | +0.10(+0.28%) |
Apr 09, 2009 | 34.60 | 34.78 | 34.35 | 34.52 | 87,745 | +0.32(+0.93%) |
Apr 08, 2009 | 33.95 | 34.30 | 33.91 | 34.21 | 121,151 | +0.33(+0.97%) |
Apr 07, 2009 | 33.89 | 34.32 | 33.62 | 33.88 | 77,185 | -0.35(-1.03%) |
Apr 06, 2009 | 33.95 | 34.53 | 33.91 | 34.23 | 72,902 | +0.18(+0.53%) |
Apr 03, 2009 | 34.70 | 34.77 | 33.86 | 34.05 | 82,618 | -0.49(-1.42%) |
Apr 02, 2009 | 35.08 | 35.08 | 34.54 | 34.54 | 109,413 | +0.05(+0.14%) |
Apr 01, 2009 | 34.33 | 34.52 | 33.62 | 34.49 | 128,838 | +0.17(+0.50%) |
Mar 31, 2009 | 34.46 | 35.14 | 34.32 | 34.32 | 64,458 | -0.05(-0.14%) |
Mar 30, 2009 | 34.60 | 34.85 | 33.99 | 34.37 | 70,237 | -0.65(-1.87%) |
Mar 26, 2009 | 34.70 | 35.10 | 34.44 | 35.02 | 69,885 | +0.49(+1.41%) |
Mar 25, 2009 | 34.37 | 34.87 | 33.89 | 34.54 | 738,677 | +0.27(+0.78%) |
Mar 24, 2009 | 34.50 | 34.76 | 34.25 | 34.27 | 71,139 | -0.48(-1.39%) |
Mar 23, 2009 | 34.17 | 34.78 | 34.09 | 34.75 | 109,126 | +1.21(+3.61%) |
Mar 20, 2009 | 33.73 | 33.93 | 33.34 | 33.54 | 49,612 | +0.02(+0.07%) |
Mar 19, 2009 | 34.49 | 34.49 | 33.24 | 33.52 | 178,901 | -0.76(-2.22%) |
Mar 18, 2009 | 34.16 | 34.91 | 33.99 | 34.28 | 99,250 | +0.07(+0.19%) |
Mar 17, 2009 | 33.54 | 34.21 | 33.43 | 34.21 | 70,934 | +0.59(+1.75%) |
Mar 16, 2009 | 34.34 | 34.44 | 33.61 | 33.62 | 111,673 | -0.37(-1.08%) |
Mar 13, 2009 | 33.35 | 34.21 | 33.20 | 33.99 | 0 | +0.99(+3.00%) |
Mar 12, 2009 | 31.50 | 33.10 | 31.37 | 33.00 | 138,276 | +1.53(+4.86%) |
Mar 11, 2009 | 32.23 | 32.45 | 31.42 | 31.47 | 311,183 | -0.50(-1.55%) |
Mar 10, 2009 | 31.12 | 32.00 | 31.12 | 31.97 | 124,640 | +1.10(+3.56%) |
Mar 09, 2009 | 30.88 | 31.44 | 30.65 | 30.87 | 118,937 | -0.29(-0.94%) |
Mar 06, 2009 | 30.71 | 31.23 | 30.58 | 31.16 | 0 | +0.41(+1.33%) |
Mar 05, 2009 | 31.03 | 31.31 | 30.69 | 30.75 | 102,012 | -1.00(-3.14%) |
Mar 04, 2009 | 31.20 | 32.15 | 31.06 | 31.75 | 107,793 | +0.80(+2.59%) |