Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.01 | 35.76 | 34.95 | 35.76 | 1,737,474 | +0.70(+2.00%) |
May 28, 2009 | 35.79 | 36.16 | 34.88 | 35.06 | 2,420,021 | -0.68(-1.90%) |
May 27, 2009 | 36.05 | 36.22 | 35.68 | 35.74 | 1,063,097 | -0.31(-0.86%) |
May 26, 2009 | 35.28 | 36.09 | 34.75 | 36.05 | 959,659 | +0.65(+1.84%) |
May 22, 2009 | 35.20 | 35.80 | 34.98 | 35.40 | 1,361,044 | +0.20(+0.57%) |
May 21, 2009 | 35.53 | 35.72 | 34.90 | 35.20 | 2,204,804 | -0.60(-1.68%) |
May 20, 2009 | 35.20 | 35.99 | 35.10 | 35.80 | 1,808,803 | +0.72(+2.05%) |
May 19, 2009 | 35.29 | 35.42 | 34.90 | 35.08 | 1,196,106 | -0.15(-0.43%) |
May 18, 2009 | 35.06 | 35.26 | 34.01 | 35.23 | 2,301,168 | +0.22(+0.63%) |
May 15, 2009 | 33.31 | 35.08 | 32.94 | 35.01 | 2,717,175 | +1.30(+3.86%) |
May 14, 2009 | 34.22 | 34.45 | 33.56 | 33.71 | 1,429,204 | -0.44(-1.29%) |
May 13, 2009 | 34.75 | 35.05 | 34.05 | 34.15 | 1,004,940 | -1.02(-2.90%) |
May 12, 2009 | 35.20 | 35.34 | 34.51 | 35.17 | 1,000,402 | +0.01(+0.03%) |
May 11, 2009 | 35.38 | 35.72 | 34.70 | 35.16 | 1,379,408 | -0.67(-1.87%) |
May 08, 2009 | 35.09 | 36.01 | 35.09 | 35.83 | 1,052,815 | +0.84(+2.40%) |
May 07, 2009 | 34.61 | 35.36 | 34.15 | 34.99 | 1,814,122 | +0.69(+2.01%) |
May 06, 2009 | 34.41 | 34.59 | 33.25 | 34.30 | 1,583,418 | -0.05(-0.15%) |
May 05, 2009 | 33.77 | 34.47 | 33.25 | 34.35 | 1,365,836 | +0.77(+2.29%) |
May 04, 2009 | 33.45 | 34.24 | 32.93 | 33.58 | 1,724,918 | +0.30(+0.90%) |
May 01, 2009 | 33.58 | 33.71 | 32.56 | 33.28 | 1,479,129 | -0.09(-0.27%) |
Apr 30, 2009 | 34.69 | 36.34 | 32.63 | 33.37 | 5,920,705 | -2.72(-7.54%) |
Apr 29, 2009 | 35.18 | 36.09 | 34.42 | 36.09 | 2,102,674 | +1.17(+3.35%) |
Apr 28, 2009 | 34.10 | 35.37 | 33.80 | 34.92 | 1,712,289 | +0.76(+2.22%) |
Apr 27, 2009 | 33.53 | 34.60 | 33.37 | 34.16 | 1,427,429 | +0.24(+0.71%) |
Apr 24, 2009 | 33.42 | 34.04 | 32.86 | 33.92 | 1,366,721 | +0.97(+2.94%) |
Apr 23, 2009 | 32.86 | 33.68 | 32.24 | 32.95 | 1,714,347 | -0.78(-2.31%) |
Apr 22, 2009 | 32.92 | 34.32 | 32.50 | 33.73 | 1,310,210 | +0.59(+1.78%) |
Apr 21, 2009 | 33.34 | 33.65 | 32.87 | 33.14 | 1,195,812 | -0.55(-1.63%) |
Apr 20, 2009 | 34.46 | 34.70 | 33.51 | 33.69 | 1,857,401 | -1.14(-3.27%) |
Apr 17, 2009 | 34.24 | 34.86 | 33.36 | 34.83 | 2,037,770 | +0.78(+2.29%) |
Apr 16, 2009 | 33.64 | 34.27 | 33.50 | 34.05 | 1,296,423 | +0.73(+2.19%) |
Apr 15, 2009 | 32.88 | 33.63 | 32.68 | 33.32 | 1,754,299 | +0.24(+0.73%) |
Apr 14, 2009 | 32.92 | 33.40 | 32.73 | 33.08 | 1,069,321 | -0.11(-0.33%) |
Apr 13, 2009 | 33.21 | 33.46 | 32.35 | 33.19 | 1,621,965 | -0.19(-0.57%) |
Apr 09, 2009 | 32.13 | 33.73 | 31.93 | 33.38 | 2,900,259 | +2.00(+6.37%) |
Apr 08, 2009 | 30.76 | 31.52 | 30.51 | 31.38 | 1,640,972 | +0.78(+2.55%) |
Apr 07, 2009 | 30.12 | 30.98 | 29.88 | 30.60 | 1,448,024 | +0.29(+0.96%) |
Apr 06, 2009 | 29.56 | 30.41 | 29.56 | 30.31 | 2,183,557 | +0.54(+1.81%) |
Apr 03, 2009 | 30.56 | 30.65 | 29.53 | 29.77 | 1,511,578 | -0.79(-2.59%) |
Apr 02, 2009 | 30.80 | 31.00 | 30.46 | 30.56 | 1,770,736 | +0.22(+0.73%) |
Apr 01, 2009 | 29.89 | 30.67 | 29.63 | 30.34 | 2,034,938 | -0.10(-0.33%) |
Mar 31, 2009 | 30.17 | 31.01 | 30.12 | 30.44 | 1,251,502 | +0.22(+0.73%) |
Mar 30, 2009 | 30.67 | 30.69 | 29.93 | 30.22 | 1,061,389 | -0.65(-2.11%) |
Mar 26, 2009 | 29.49 | 31.01 | 29.24 | 30.87 | 1,728,578 | +1.54(+5.25%) |
Mar 25, 2009 | 29.65 | 30.10 | 28.75 | 29.33 | 1,933,365 | -0.07(-0.24%) |
Mar 24, 2009 | 29.69 | 30.00 | 29.33 | 29.40 | 1,367,149 | -0.59(-1.97%) |
Mar 23, 2009 | 29.37 | 29.99 | 29.33 | 29.99 | 1,163,838 | +1.21(+4.20%) |
Mar 20, 2009 | 29.83 | 29.85 | 28.75 | 28.78 | 1,498,852 | -0.94(-3.16%) |
Mar 19, 2009 | 31.22 | 31.25 | 29.48 | 29.72 | 1,461,525 | -1.01(-3.28%) |
Mar 18, 2009 | 30.99 | 31.22 | 30.08 | 30.73 | 1,953,152 | -0.45(-1.45%) |
Mar 17, 2009 | 30.88 | 31.18 | 30.46 | 31.18 | 1,306,061 | +0.38(+1.23%) |
Mar 16, 2009 | 31.46 | 32.10 | 30.75 | 30.80 | 1,411,281 | -0.50(-1.60%) |
Mar 13, 2009 | 29.56 | 31.49 | 29.56 | 31.30 | 0 | +1.73(+5.85%) |
Mar 12, 2009 | 28.52 | 29.62 | 28.23 | 29.57 | 1,987,363 | +0.99(+3.46%) |
Mar 11, 2009 | 29.75 | 29.75 | 28.58 | 28.58 | 1,397,801 | -0.32(-1.11%) |
Mar 10, 2009 | 27.45 | 28.93 | 27.39 | 28.90 | 1,976,216 | +1.45(+5.28%) |
Mar 09, 2009 | 27.39 | 28.30 | 27.21 | 27.45 | 1,321,378 | -0.28(-1.01%) |
Mar 06, 2009 | 27.89 | 28.51 | 27.10 | 27.73 | 0 | -0.10(-0.36%) |
Mar 05, 2009 | 28.76 | 28.76 | 27.59 | 27.83 | 2,550,937 | -1.46(-4.98%) |
Mar 04, 2009 | 29.22 | 29.66 | 28.79 | 29.29 | 1,922,363 | +0.17(+0.58%) |