Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 34.06 | 34.43 | 33.86 | 34.43 | 38,469 | +0.52(+1.54%) |
May 28, 2009 | 33.72 | 33.97 | 33.38 | 33.90 | 55,950 | +0.30(+0.90%) |
May 27, 2009 | 34.24 | 34.31 | 33.55 | 33.60 | 70,864 | -0.77(-2.25%) |
May 26, 2009 | 33.78 | 34.47 | 33.69 | 34.37 | 137,790 | +0.43(+1.26%) |
May 22, 2009 | 33.87 | 34.22 | 33.78 | 33.95 | 34,325 | +0.03(+0.09%) |
May 21, 2009 | 34.20 | 34.20 | 33.61 | 33.92 | 104,440 | -0.37(-1.08%) |
May 20, 2009 | 34.37 | 34.70 | 34.29 | 34.29 | 63,742 | +0.09(+0.26%) |
May 19, 2009 | 34.02 | 34.32 | 33.90 | 34.20 | 72,966 | +0.21(+0.61%) |
May 18, 2009 | 33.64 | 34.01 | 33.45 | 33.99 | 64,714 | +0.60(+1.79%) |
May 15, 2009 | 33.26 | 33.63 | 33.26 | 33.39 | 82,855 | +0.09(+0.27%) |
May 14, 2009 | 33.27 | 33.55 | 33.17 | 33.30 | 667,762 | +0.09(+0.27%) |
May 13, 2009 | 33.17 | 33.25 | 32.91 | 33.22 | 81,988 | -0.32(-0.94%) |
May 12, 2009 | 33.30 | 33.71 | 33.20 | 33.53 | 71,530 | +0.27(+0.81%) |
May 11, 2009 | 33.34 | 33.49 | 33.18 | 33.26 | 77,985 | -0.49(-1.44%) |
May 08, 2009 | 33.59 | 33.86 | 33.44 | 33.75 | 148,103 | +0.38(+1.15%) |
May 07, 2009 | 33.92 | 33.92 | 33.18 | 33.36 | 107,201 | -0.01(-0.02%) |
May 06, 2009 | 33.35 | 33.46 | 33.16 | 33.37 | 75,583 | +0.15(+0.44%) |
May 05, 2009 | 33.19 | 33.49 | 33.02 | 33.22 | 125,746 | -0.21(-0.62%) |
May 04, 2009 | 32.54 | 33.43 | 32.54 | 33.43 | 150,447 | +0.88(+2.69%) |
May 01, 2009 | 32.47 | 32.56 | 32.18 | 32.55 | 286,409 | +0.02(+0.08%) |
Apr 30, 2009 | 33.17 | 33.19 | 32.38 | 32.53 | 569,070 | +0.04(+0.11%) |
Apr 29, 2009 | 32.77 | 32.82 | 32.35 | 32.49 | 87,439 | +0.41(+1.26%) |
Apr 28, 2009 | 31.71 | 32.32 | 31.71 | 32.09 | 69,087 | +0.10(+0.30%) |
Apr 27, 2009 | 31.84 | 32.43 | 31.84 | 31.99 | 72,661 | -0.08(-0.25%) |
Apr 24, 2009 | 31.81 | 32.32 | 31.81 | 32.07 | 111,437 | +0.38(+1.19%) |
Apr 23, 2009 | 31.67 | 31.97 | 31.40 | 31.70 | 190,962 | -0.06(-0.19%) |
Apr 22, 2009 | 31.76 | 32.18 | 31.62 | 31.76 | 88,770 | -0.07(-0.23%) |
Apr 21, 2009 | 32.00 | 32.00 | 31.43 | 31.83 | 68,524 | +0.13(+0.42%) |
Apr 20, 2009 | 31.92 | 32.26 | 31.65 | 31.70 | 122,309 | -0.77(-2.38%) |
Apr 17, 2009 | 32.12 | 32.62 | 32.12 | 32.47 | 96,846 | +0.28(+0.86%) |
Apr 16, 2009 | 31.73 | 32.27 | 31.62 | 32.19 | 190,952 | +0.50(+1.59%) |
Apr 15, 2009 | 31.05 | 31.73 | 31.05 | 31.69 | 87,096 | +0.60(+1.95%) |
Apr 14, 2009 | 31.44 | 31.44 | 31.03 | 31.08 | 112,039 | -0.52(-1.66%) |
Apr 13, 2009 | 31.66 | 31.74 | 31.46 | 31.61 | 144,390 | -0.22(-0.69%) |
Apr 09, 2009 | 32.36 | 32.36 | 31.64 | 31.83 | 117,608 | +0.47(+1.51%) |
Apr 08, 2009 | 31.14 | 31.36 | 31.04 | 31.36 | 75,303 | +0.31(+1.00%) |
Apr 07, 2009 | 31.24 | 31.35 | 30.98 | 31.05 | 99,092 | -0.53(-1.68%) |
Apr 06, 2009 | 31.31 | 31.64 | 31.23 | 31.58 | 72,756 | -0.10(-0.30%) |
Apr 03, 2009 | 31.53 | 31.67 | 31.23 | 31.67 | 108,683 | +0.19(+0.61%) |
Apr 02, 2009 | 31.33 | 31.95 | 31.24 | 31.48 | 221,788 | +0.73(+2.37%) |
Apr 01, 2009 | 30.01 | 30.89 | 29.83 | 30.75 | 834,826 | +0.52(+1.71%) |
Mar 31, 2009 | 30.55 | 30.74 | 30.22 | 30.24 | 32,436 | -0.15(-0.49%) |
Mar 30, 2009 | 30.79 | 30.79 | 30.03 | 30.38 | 73,812 | -1.14(-3.60%) |
Mar 26, 2009 | 31.02 | 31.57 | 30.97 | 31.52 | 143,079 | +0.50(+1.62%) |
Mar 25, 2009 | 30.95 | 31.36 | 30.49 | 31.02 | 124,602 | +0.03(+0.10%) |
Mar 24, 2009 | 31.06 | 31.26 | 30.60 | 30.99 | 106,093 | -0.14(-0.45%) |
Mar 23, 2009 | 30.52 | 31.17 | 30.47 | 31.13 | 108,672 | +1.24(+4.14%) |
Mar 20, 2009 | 29.84 | 30.34 | 29.78 | 29.89 | 60,994 | -0.05(-0.17%) |
Mar 19, 2009 | 30.53 | 30.53 | 29.79 | 29.94 | 96,899 | -0.28(-0.93%) |
Mar 18, 2009 | 30.16 | 30.64 | 29.71 | 30.22 | 167,618 | +0.04(+0.12%) |
Mar 17, 2009 | 29.67 | 30.19 | 29.66 | 30.18 | 52,892 | +0.49(+1.66%) |
Mar 16, 2009 | 30.16 | 30.21 | 29.51 | 29.69 | 136,381 | +0.28(+0.95%) |
Mar 13, 2009 | 29.23 | 29.47 | 28.96 | 29.41 | 0 | +0.48(+1.66%) |
Mar 12, 2009 | 28.08 | 29.02 | 27.98 | 28.93 | 61,827 | +0.69(+2.46%) |
Mar 11, 2009 | 28.32 | 28.39 | 28.07 | 28.24 | 67,348 | +0.22(+0.79%) |
Mar 10, 2009 | 27.87 | 28.05 | 27.55 | 28.02 | 119,424 | +0.71(+2.59%) |
Mar 09, 2009 | 27.23 | 27.77 | 27.21 | 27.31 | 195,048 | -0.27(-0.99%) |
Mar 06, 2009 | 27.81 | 27.95 | 27.04 | 27.58 | 0 | +0.17(+0.62%) |
Mar 05, 2009 | 27.74 | 28.05 | 27.37 | 27.41 | 243,613 | -0.91(-3.23%) |
Mar 04, 2009 | 28.36 | 28.72 | 27.94 | 28.33 | 100,887 | +0.23(+0.81%) |