Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.25 | 33.75 | 33.25 | 33.68 | 115,135 | +0.51(+1.54%) |
May 28, 2009 | 33.35 | 33.35 | 32.70 | 33.17 | 571,501 | -0.17(-0.51%) |
May 27, 2009 | 34.00 | 34.00 | 33.25 | 33.34 | 299,474 | -0.34(-1.01%) |
May 26, 2009 | 33.50 | 33.95 | 33.10 | 33.68 | 331,311 | +0.18(+0.54%) |
May 22, 2009 | 34.00 | 34.00 | 33.40 | 33.50 | 340,106 | -0.33(-0.98%) |
May 21, 2009 | 33.65 | 34.00 | 33.40 | 33.83 | 597,552 | +0.38(+1.14%) |
May 20, 2009 | 33.65 | 33.85 | 33.40 | 33.45 | 504,874 | -0.21(-0.62%) |
May 19, 2009 | 33.35 | 34.00 | 33.35 | 33.66 | 630,830 | +0.21(+0.63%) |
May 18, 2009 | 33.40 | 33.60 | 33.20 | 33.45 | 351,932 | -0.50(-1.47%) |
May 17, 2009 | 34.15 | 34.15 | 33.40 | 33.95 | 26,930 | +0.49(+1.46%) |
May 15, 2009 | 34.15 | 34.15 | 33.40 | 33.46 | 587,109 | -0.86(-2.51%) |
May 14, 2009 | 33.91 | 34.45 | 33.91 | 34.32 | 562,742 | +0.67(+1.99%) |
May 13, 2009 | 34.40 | 34.40 | 33.45 | 33.65 | 923,491 | -0.25(-0.74%) |
May 12, 2009 | 33.65 | 34.21 | 33.45 | 33.90 | 443,185 | +1.00(+3.04%) |
May 11, 2009 | 33.50 | 33.50 | 32.67 | 32.90 | 551,594 | +0.15(+0.46%) |
May 08, 2009 | 32.97 | 32.97 | 32.51 | 32.75 | 810,179 | +0.05(+0.15%) |
May 07, 2009 | 33.71 | 33.71 | 32.05 | 32.70 | 1,091,807 | -2.05(-5.90%) |
May 06, 2009 | 34.75 | 35.15 | 34.35 | 34.75 | 1,590,052 | +0.35(+1.02%) |
May 05, 2009 | 34.35 | 34.75 | 34.20 | 34.40 | 726,898 | +0.10(+0.29%) |
May 04, 2009 | 33.95 | 34.31 | 33.75 | 34.30 | 535,615 | +0.77(+2.30%) |
May 01, 2009 | 33.75 | 33.75 | 33.45 | 33.53 | 565,505 | -0.12(-0.36%) |
Apr 30, 2009 | 33.85 | 34.20 | 33.65 | 33.65 | 720,093 | +0.25(+0.75%) |
Apr 29, 2009 | 33.45 | 33.90 | 33.25 | 33.40 | 282,471 | -0.05(-0.15%) |
Apr 28, 2009 | 33.50 | 33.80 | 33.15 | 33.45 | 368,118 | +0.12(+0.36%) |
Apr 27, 2009 | 33.15 | 34.20 | 33.09 | 33.33 | 377,592 | -0.67(-1.97%) |
Apr 24, 2009 | 33.52 | 34.30 | 33.51 | 34.00 | 540,073 | +0.08(+0.24%) |
Apr 23, 2009 | 33.65 | 34.00 | 33.60 | 33.92 | 757,771 | +0.22(+0.65%) |
Apr 22, 2009 | 33.60 | 34.41 | 33.35 | 33.70 | 956,627 | +1.18(+3.63%) |
Apr 21, 2009 | 32.45 | 32.70 | 31.96 | 32.52 | 537,545 | +1.13(+3.60%) |
Apr 20, 2009 | 32.25 | 32.25 | 31.15 | 31.39 | 1,246,365 | -1.71(-5.17%) |
Apr 17, 2009 | 33.05 | 34.85 | 33.00 | 33.10 | 390,007 | -2.70(-7.54%) |
Apr 16, 2009 | 35.25 | 35.87 | 35.00 | 35.80 | 896,486 | +0.81(+2.31%) |
Apr 15, 2009 | 34.90 | 34.99 | 33.65 | 34.99 | 310,191 | +1.34(+3.98%) |
Apr 14, 2009 | 33.90 | 34.05 | 32.52 | 33.65 | 370,686 | +0.25(+0.75%) |
Apr 13, 2009 | 33.00 | 33.60 | 32.84 | 33.40 | 441,190 | -1.85(-5.25%) |
Apr 09, 2009 | 35.79 | 35.79 | 35.00 | 35.25 | 658,332 | -1.25(-3.42%) |
Apr 08, 2009 | 36.00 | 36.61 | 35.72 | 36.50 | 367,450 | +0.15(+0.41%) |
Apr 07, 2009 | 36.90 | 37.27 | 36.35 | 36.35 | 777,195 | -0.85(-2.28%) |
Apr 06, 2009 | 37.05 | 37.25 | 36.60 | 37.20 | 610,475 | +0.00(+0.00%) |
Apr 03, 2009 | 37.50 | 37.50 | 36.85 | 37.20 | 1,317,315 | -1.19(-3.10%) |
Apr 02, 2009 | 37.94 | 38.59 | 35.70 | 38.39 | 661,177 | +1.29(+3.48%) |
Apr 01, 2009 | 36.90 | 37.10 | 36.41 | 37.10 | 767,851 | +0.60(+1.64%) |
Mar 31, 2009 | 36.13 | 36.80 | 36.13 | 36.50 | 492,327 | +1.00(+2.82%) |
Mar 30, 2009 | 36.66 | 36.66 | 35.11 | 35.50 | 406,988 | -3.50(-8.97%) |
Mar 26, 2009 | 38.95 | 39.30 | 38.33 | 39.00 | 332,631 | -0.15(-0.38%) |
Mar 25, 2009 | 38.95 | 39.50 | 38.35 | 39.15 | 413,501 | +0.80(+2.09%) |
Mar 24, 2009 | 38.40 | 38.90 | 38.20 | 38.35 | 317,409 | -0.55(-1.41%) |
Mar 23, 2009 | 38.40 | 39.05 | 38.37 | 38.90 | 129,027 | +2.90(+8.06%) |
Mar 20, 2009 | 36.75 | 36.95 | 35.90 | 36.00 | 180,311 | -0.65(-1.77%) |
Mar 19, 2009 | 36.95 | 37.65 | 36.65 | 36.65 | 152,093 | -0.60(-1.61%) |
Mar 18, 2009 | 36.40 | 37.50 | 35.45 | 37.25 | 549,656 | -0.75(-1.97%) |
Mar 17, 2009 | 37.45 | 38.05 | 37.15 | 38.00 | 601,046 | +0.40(+1.06%) |
Mar 16, 2009 | 37.30 | 38.30 | 37.25 | 37.60 | 245,028 | +1.19(+3.27%) |
Mar 13, 2009 | 36.95 | 36.99 | 36.15 | 36.41 | 275,106 | -0.22(-0.60%) |
Mar 12, 2009 | 36.10 | 36.99 | 35.55 | 36.63 | 418,914 | +0.18(+0.49%) |
Mar 11, 2009 | 36.15 | 36.75 | 36.10 | 36.45 | 265,541 | +1.20(+3.40%) |
Mar 10, 2009 | 33.80 | 35.50 | 31.50 | 35.25 | 286,164 | +2.20(+6.66%) |
Mar 09, 2009 | 32.99 | 33.45 | 32.70 | 33.05 | 145,527 | -0.25(-0.75%) |
Mar 06, 2009 | 33.05 | 38.30 | 32.58 | 33.30 | 837,547 | +0.25(+0.76%) |
Mar 05, 2009 | 33.40 | 33.95 | 32.80 | 33.05 | 923,240 | -1.85(-5.30%) |
Mar 04, 2009 | 34.00 | 35.08 | 34.00 | 34.90 | 790,429 | +0.50(+1.45%) |