Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.64 | 38.22 | 37.56 | 38.13 | 84,840 | +0.57(+1.51%) |
May 28, 2009 | 37.46 | 37.59 | 37.15 | 37.57 | 32,260 | +0.45(+1.20%) |
May 27, 2009 | 37.76 | 37.76 | 37.07 | 37.12 | 76,221 | -0.54(-1.43%) |
May 26, 2009 | 38.09 | 38.10 | 37.66 | 37.66 | 23,959 | -0.23(-0.60%) |
May 22, 2009 | 38.06 | 38.06 | 37.83 | 37.89 | 32,691 | -0.16(-0.43%) |
May 21, 2009 | 38.92 | 38.95 | 38.04 | 38.05 | 51,642 | -0.73(-1.89%) |
May 20, 2009 | 38.57 | 38.82 | 38.39 | 38.78 | 49,244 | +0.44(+1.14%) |
May 19, 2009 | 38.75 | 38.75 | 38.14 | 38.35 | 40,644 | -0.14(-0.37%) |
May 18, 2009 | 38.91 | 38.91 | 38.45 | 38.49 | 43,141 | -0.15(-0.39%) |
May 15, 2009 | 38.76 | 38.76 | 38.45 | 38.64 | 34,593 | +0.05(+0.14%) |
May 14, 2009 | 38.71 | 38.72 | 38.39 | 38.59 | 35,239 | +0.16(+0.41%) |
May 13, 2009 | 38.39 | 38.68 | 38.26 | 38.43 | 42,225 | +0.18(+0.47%) |
May 12, 2009 | 38.39 | 38.39 | 38.08 | 38.26 | 8,494 | +0.16(+0.42%) |
May 11, 2009 | 38.24 | 38.31 | 37.83 | 38.09 | 21,511 | +0.52(+1.37%) |
May 08, 2009 | 37.94 | 38.03 | 37.52 | 37.58 | 17,775 | -0.17(-0.44%) |
May 07, 2009 | 38.01 | 38.19 | 37.52 | 37.74 | 73,135 | -0.15(-0.41%) |
May 06, 2009 | 38.18 | 38.19 | 37.86 | 37.90 | 28,561 | +0.19(+0.51%) |
May 05, 2009 | 37.73 | 38.11 | 37.62 | 37.70 | 19,639 | +0.09(+0.25%) |
May 04, 2009 | 37.58 | 37.77 | 37.58 | 37.61 | 40,044 | -0.03(-0.08%) |
May 01, 2009 | 37.77 | 37.86 | 37.53 | 37.64 | 18,189 | -0.13(-0.33%) |
Apr 30, 2009 | 38.03 | 38.03 | 37.64 | 37.77 | 20,343 | -0.24(-0.63%) |
Apr 29, 2009 | 38.20 | 38.44 | 37.77 | 38.01 | 18,358 | +0.16(+0.42%) |
Apr 28, 2009 | 38.18 | 38.48 | 37.82 | 37.85 | 23,578 | -0.60(-1.57%) |
Apr 27, 2009 | 38.41 | 38.45 | 38.11 | 38.45 | 44,142 | +0.15(+0.38%) |
Apr 24, 2009 | 38.21 | 38.36 | 38.14 | 38.31 | 17,497 | -0.06(-0.15%) |
Apr 23, 2009 | 38.37 | 38.50 | 38.17 | 38.37 | 44,640 | +0.21(+0.54%) |
Apr 22, 2009 | 38.53 | 38.53 | 37.66 | 38.16 | 155,276 | -0.31(-0.80%) |
Apr 21, 2009 | 38.81 | 38.83 | 38.19 | 38.47 | 32,643 | +0.13(+0.34%) |
Apr 20, 2009 | 38.22 | 38.77 | 38.19 | 38.33 | 45,467 | +0.22(+0.57%) |
Apr 17, 2009 | 38.51 | 38.54 | 37.99 | 38.12 | 21,656 | -0.45(-1.18%) |
Apr 16, 2009 | 38.39 | 38.64 | 38.30 | 38.57 | 27,822 | -0.22(-0.57%) |
Apr 15, 2009 | 38.73 | 38.79 | 38.42 | 38.79 | 20,497 | +0.20(+0.52%) |
Apr 14, 2009 | 38.33 | 38.66 | 38.33 | 38.59 | 13,504 | +0.39(+1.03%) |
Apr 13, 2009 | 38.10 | 38.45 | 38.10 | 38.20 | 35,253 | +0.31(+0.83%) |
Apr 09, 2009 | 37.75 | 38.16 | 37.73 | 37.88 | 54,161 | -0.21(-0.55%) |
Apr 08, 2009 | 37.85 | 38.17 | 37.85 | 38.09 | 24,131 | +0.09(+0.23%) |
Apr 07, 2009 | 38.06 | 38.10 | 37.71 | 38.00 | 30,542 | +0.10(+0.28%) |
Apr 06, 2009 | 38.21 | 38.23 | 37.86 | 37.90 | 20,261 | +0.07(+0.19%) |
Apr 03, 2009 | 38.21 | 38.32 | 37.61 | 37.83 | 56,568 | -0.50(-1.30%) |
Apr 02, 2009 | 38.51 | 38.73 | 38.23 | 38.32 | 20,650 | -0.15(-0.40%) |
Apr 01, 2009 | 38.85 | 38.87 | 38.47 | 38.48 | 46,869 | -0.46(-1.17%) |
Mar 31, 2009 | 38.76 | 38.93 | 38.67 | 38.93 | 13,628 | +0.26(+0.68%) |
Mar 30, 2009 | 38.88 | 38.90 | 38.48 | 38.67 | 25,959 | +0.38(+0.99%) |
Mar 26, 2009 | 38.03 | 38.54 | 37.78 | 38.29 | 27,391 | +0.16(+0.41%) |
Mar 25, 2009 | 38.44 | 38.44 | 38.03 | 38.13 | 21,774 | -0.40(-1.03%) |
Mar 24, 2009 | 38.23 | 38.71 | 38.03 | 38.53 | 22,806 | +0.16(+0.42%) |
Mar 23, 2009 | 38.64 | 38.78 | 38.32 | 38.37 | 42,097 | +0.14(+0.38%) |
Mar 20, 2009 | 37.97 | 38.66 | 37.97 | 38.23 | 30,660 | +0.03(+0.09%) |
Mar 19, 2009 | 38.66 | 39.29 | 38.19 | 38.19 | 87,483 | +0.18(+0.48%) |
Mar 18, 2009 | 37.12 | 38.81 | 37.12 | 38.01 | 55,306 | +0.53(+1.41%) |
Mar 17, 2009 | 37.53 | 37.91 | 37.21 | 37.48 | 45,073 | -0.00(-0.01%) |
Mar 16, 2009 | 37.53 | 37.76 | 37.43 | 37.48 | 42,793 | -0.41(-1.09%) |
Mar 13, 2009 | 37.89 | 38.12 | 37.77 | 37.89 | 0 | -0.13(-0.33%) |
Mar 12, 2009 | 37.77 | 38.13 | 37.71 | 38.02 | 14,195 | +0.19(+0.51%) |
Mar 11, 2009 | 37.43 | 37.83 | 37.43 | 37.83 | 27,833 | +0.40(+1.07%) |
Mar 10, 2009 | 37.75 | 38.32 | 37.43 | 37.43 | 29,991 | -0.69(-1.82%) |
Mar 09, 2009 | 38.28 | 38.28 | 37.77 | 38.12 | 25,955 | +0.03(+0.08%) |
Mar 06, 2009 | 38.22 | 38.65 | 38.03 | 38.09 | 0 | -0.42(-1.10%) |
Mar 05, 2009 | 37.93 | 38.51 | 37.90 | 38.51 | 26,880 | +1.04(+2.78%) |
Mar 04, 2009 | 37.44 | 37.62 | 37.33 | 37.47 | 23,675 | -0.26(-0.70%) |