Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 34.35 | 34.95 | 34.20 | 34.95 | 241,076 | +0.89(+2.61%) |
May 28, 2009 | 33.93 | 34.33 | 33.78 | 34.06 | 174,540 | +0.35(+1.04%) |
May 27, 2009 | 34.30 | 34.30 | 33.40 | 33.71 | 208,831 | -0.19(-0.56%) |
May 26, 2009 | 33.48 | 34.34 | 33.48 | 33.90 | 230,901 | +0.51(+1.53%) |
May 22, 2009 | 33.25 | 33.73 | 33.00 | 33.39 | 209,177 | +0.18(+0.54%) |
May 21, 2009 | 33.91 | 33.97 | 33.03 | 33.21 | 159,570 | -0.46(-1.37%) |
May 20, 2009 | 33.50 | 34.18 | 33.21 | 33.67 | 258,804 | +0.59(+1.78%) |
May 19, 2009 | 33.40 | 33.40 | 32.87 | 33.08 | 197,190 | +0.03(+0.09%) |
May 18, 2009 | 32.95 | 33.40 | 32.90 | 33.05 | 155,291 | +0.62(+1.91%) |
May 15, 2009 | 32.99 | 32.99 | 31.97 | 32.43 | 146,946 | +0.36(+1.12%) |
May 14, 2009 | 32.02 | 32.14 | 31.31 | 32.07 | 212,157 | +0.47(+1.49%) |
May 13, 2009 | 32.04 | 32.55 | 31.51 | 31.60 | 247,084 | -0.60(-1.86%) |
May 12, 2009 | 32.85 | 33.35 | 31.52 | 32.20 | 261,067 | -0.44(-1.35%) |
May 11, 2009 | 32.85 | 33.00 | 31.79 | 32.64 | 293,165 | -0.26(-0.79%) |
May 08, 2009 | 32.31 | 33.34 | 31.90 | 32.90 | 301,597 | +1.00(+3.13%) |
May 07, 2009 | 32.59 | 32.87 | 31.40 | 31.90 | 377,758 | -0.40(-1.24%) |
May 06, 2009 | 32.25 | 32.47 | 31.29 | 32.30 | 625,272 | -0.69(-2.09%) |
May 05, 2009 | 33.92 | 33.92 | 32.86 | 32.99 | 280,314 | -0.24(-0.72%) |
May 04, 2009 | 33.16 | 33.33 | 33.06 | 33.23 | 443,229 | +0.31(+0.94%) |
May 01, 2009 | 33.11 | 33.51 | 32.37 | 32.92 | 349,502 | -0.48(-1.44%) |
Apr 30, 2009 | 35.35 | 35.35 | 33.33 | 33.40 | 439,282 | -1.45(-4.16%) |
Apr 29, 2009 | 34.00 | 35.66 | 33.39 | 34.85 | 607,058 | +1.50(+4.50%) |
Apr 28, 2009 | 33.01 | 34.50 | 32.18 | 33.35 | 311,750 | +1.07(+3.31%) |
Apr 27, 2009 | 31.50 | 32.59 | 31.25 | 32.28 | 495,769 | +0.83(+2.64%) |
Apr 24, 2009 | 31.40 | 31.87 | 31.00 | 31.45 | 261,022 | +0.20(+0.64%) |
Apr 23, 2009 | 31.37 | 31.66 | 30.99 | 31.25 | 254,492 | +0.10(+0.32%) |
Apr 22, 2009 | 31.61 | 31.82 | 31.11 | 31.15 | 202,445 | -0.38(-1.21%) |
Apr 21, 2009 | 31.15 | 31.88 | 31.00 | 31.53 | 313,472 | +0.09(+0.29%) |
Apr 20, 2009 | 32.90 | 33.15 | 31.35 | 31.44 | 350,821 | -1.03(-3.17%) |
Apr 17, 2009 | 31.98 | 32.60 | 31.62 | 32.47 | 385,387 | +0.74(+2.33%) |
Apr 16, 2009 | 32.55 | 32.55 | 30.90 | 31.73 | 456,794 | +0.57(+1.83%) |
Apr 15, 2009 | 31.83 | 32.00 | 30.61 | 31.16 | 379,552 | -0.04(-0.13%) |
Apr 14, 2009 | 30.85 | 31.29 | 30.31 | 31.20 | 618,947 | +0.40(+1.30%) |
Apr 13, 2009 | 30.75 | 31.00 | 30.30 | 30.80 | 403,828 | -0.09(-0.29%) |
Apr 09, 2009 | 30.50 | 31.00 | 30.29 | 30.89 | 425,257 | +0.74(+2.45%) |
Apr 08, 2009 | 29.79 | 30.35 | 29.50 | 30.15 | 316,496 | +0.27(+0.90%) |
Apr 07, 2009 | 29.43 | 30.17 | 29.03 | 29.88 | 256,506 | +0.27(+0.91%) |
Apr 06, 2009 | 29.76 | 29.97 | 29.21 | 29.61 | 371,764 | -0.39(-1.30%) |
Apr 03, 2009 | 30.40 | 30.40 | 29.22 | 30.00 | 247,463 | +0.18(+0.60%) |
Apr 02, 2009 | 30.69 | 30.87 | 29.59 | 29.82 | 479,224 | -0.20(-0.67%) |
Apr 01, 2009 | 29.40 | 30.29 | 28.93 | 30.02 | 228,963 | +0.65(+2.21%) |
Mar 31, 2009 | 29.01 | 30.27 | 28.75 | 29.37 | 329,209 | +0.57(+1.98%) |
Mar 30, 2009 | 29.00 | 29.06 | 28.52 | 28.80 | 364,136 | -1.34(-4.45%) |
Mar 26, 2009 | 31.27 | 31.27 | 29.79 | 30.14 | 427,506 | -0.04(-0.13%) |
Mar 25, 2009 | 31.62 | 31.62 | 29.80 | 30.18 | 539,381 | -0.55(-1.79%) |
Mar 24, 2009 | 30.80 | 31.24 | 30.11 | 30.73 | 642,756 | +0.18(+0.59%) |
Mar 23, 2009 | 30.00 | 30.55 | 29.96 | 30.55 | 394,901 | +1.16(+3.95%) |
Mar 20, 2009 | 31.45 | 31.45 | 29.33 | 29.39 | 736,432 | -1.74(-5.59%) |
Mar 19, 2009 | 32.27 | 32.27 | 30.70 | 31.13 | 396,313 | +0.62(+2.03%) |
Mar 18, 2009 | 30.32 | 30.81 | 29.32 | 30.51 | 332,747 | +0.44(+1.46%) |
Mar 17, 2009 | 30.63 | 31.20 | 29.56 | 30.07 | 455,434 | -0.15(-0.50%) |
Mar 16, 2009 | 29.78 | 31.06 | 29.72 | 30.22 | 306,753 | +0.78(+2.65%) |
Mar 13, 2009 | 30.50 | 31.00 | 29.00 | 29.44 | 0 | -0.86(-2.84%) |
Mar 12, 2009 | 27.39 | 30.72 | 27.33 | 30.30 | 663,777 | +2.68(+9.70%) |
Mar 11, 2009 | 27.63 | 27.91 | 26.98 | 27.62 | 733,908 | +0.65(+2.41%) |
Mar 10, 2009 | 26.22 | 27.48 | 25.82 | 26.97 | 652,479 | +1.17(+4.53%) |
Mar 09, 2009 | 25.86 | 26.85 | 25.48 | 25.80 | 598,030 | -0.55(-2.09%) |
Mar 06, 2009 | 26.89 | 27.52 | 25.36 | 26.35 | 0 | -0.29(-1.09%) |
Mar 05, 2009 | 27.25 | 28.20 | 26.55 | 26.64 | 696,832 | -0.86(-3.13%) |
Mar 04, 2009 | 28.25 | 28.25 | 26.59 | 27.50 | 2,826,315 | -2.15(-7.25%) |