Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.69 | 34.00 | 32.43 | 32.67 | 580,485 | -0.20(-0.61%) |
May 28, 2009 | 35.21 | 35.73 | 32.85 | 32.87 | 328,679 | -2.06(-5.90%) |
May 27, 2009 | 35.77 | 36.00 | 34.48 | 34.93 | 161,800 | -1.33(-3.67%) |
May 26, 2009 | 36.46 | 37.79 | 35.97 | 36.26 | 424,064 | -0.20(-0.55%) |
May 22, 2009 | 36.18 | 36.71 | 35.91 | 36.46 | 300,555 | +0.31(+0.86%) |
May 21, 2009 | 35.52 | 36.60 | 35.52 | 36.15 | 258,357 | +0.09(+0.25%) |
May 20, 2009 | 35.71 | 36.60 | 35.60 | 36.06 | 392,198 | +0.03(+0.08%) |
May 19, 2009 | 36.15 | 36.20 | 35.14 | 36.03 | 285,115 | +0.03(+0.08%) |
May 18, 2009 | 36.90 | 36.90 | 35.60 | 36.00 | 559,262 | -0.85(-2.31%) |
May 15, 2009 | 34.50 | 37.24 | 34.24 | 36.85 | 629,192 | +2.33(+6.75%) |
May 14, 2009 | 33.36 | 34.71 | 32.80 | 34.52 | 358,921 | +1.09(+3.26%) |
May 13, 2009 | 34.26 | 34.32 | 32.70 | 33.43 | 290,400 | -1.00(-2.90%) |
May 12, 2009 | 34.90 | 35.78 | 33.13 | 34.43 | 624,449 | +1.07(+3.21%) |
May 11, 2009 | 32.30 | 34.50 | 32.07 | 33.36 | 428,871 | +1.07(+3.31%) |
May 08, 2009 | 34.74 | 34.74 | 31.45 | 32.29 | 1,315,972 | -1.83(-5.36%) |
May 07, 2009 | 34.85 | 34.85 | 33.82 | 34.12 | 436,514 | -0.48(-1.39%) |
May 06, 2009 | 34.69 | 35.36 | 34.40 | 34.60 | 315,083 | -0.09(-0.26%) |
May 05, 2009 | 34.60 | 34.84 | 33.57 | 34.69 | 476,323 | -0.20(-0.56%) |
May 04, 2009 | 35.00 | 35.75 | 34.69 | 34.88 | 352,968 | -0.07(-0.19%) |
May 01, 2009 | 36.20 | 36.68 | 34.50 | 34.95 | 235,995 | -1.05(-2.92%) |
Apr 30, 2009 | 37.91 | 38.27 | 35.91 | 36.00 | 248,411 | -1.47(-3.92%) |
Apr 29, 2009 | 36.54 | 37.95 | 36.54 | 37.47 | 210,010 | +1.18(+3.25%) |
Apr 28, 2009 | 34.72 | 36.43 | 34.61 | 36.29 | 491,977 | +1.76(+5.10%) |
Apr 27, 2009 | 35.42 | 35.42 | 34.12 | 34.53 | 651,980 | -1.36(-3.79%) |
Apr 24, 2009 | 36.76 | 37.54 | 35.25 | 35.89 | 560,286 | -1.17(-3.16%) |
Apr 23, 2009 | 38.08 | 38.12 | 36.50 | 37.06 | 333,668 | -0.22(-0.59%) |
Apr 22, 2009 | 36.67 | 38.40 | 36.67 | 37.28 | 274,730 | +0.52(+1.41%) |
Apr 21, 2009 | 37.96 | 38.07 | 36.21 | 36.76 | 338,861 | -1.62(-4.22%) |
Apr 20, 2009 | 39.56 | 40.24 | 38.30 | 38.38 | 178,774 | -1.92(-4.76%) |
Apr 17, 2009 | 39.45 | 40.88 | 39.35 | 40.30 | 209,491 | +0.98(+2.49%) |
Apr 16, 2009 | 37.80 | 39.64 | 37.00 | 39.32 | 239,593 | +1.76(+4.69%) |
Apr 15, 2009 | 36.55 | 37.85 | 36.05 | 37.56 | 506,569 | +0.95(+2.59%) |
Apr 14, 2009 | 38.79 | 39.07 | 36.29 | 36.61 | 794,243 | -2.74(-6.96%) |
Apr 13, 2009 | 41.14 | 41.38 | 38.50 | 39.35 | 451,281 | -1.93(-4.68%) |
Apr 09, 2009 | 43.75 | 44.10 | 40.59 | 41.28 | 631,177 | -2.17(-4.99%) |
Apr 08, 2009 | 44.22 | 44.45 | 42.84 | 43.45 | 144,064 | -0.30(-0.69%) |
Apr 07, 2009 | 46.03 | 46.19 | 43.59 | 43.75 | 276,983 | -2.65(-5.71%) |
Apr 06, 2009 | 45.24 | 46.53 | 45.21 | 46.40 | 475,051 | +1.21(+2.68%) |
Apr 03, 2009 | 44.29 | 45.25 | 43.65 | 45.19 | 344,014 | +1.19(+2.70%) |
Apr 02, 2009 | 42.77 | 44.81 | 42.01 | 44.00 | 374,566 | +2.02(+4.81%) |
Apr 01, 2009 | 41.42 | 42.37 | 40.00 | 41.98 | 525,667 | -0.08(-0.19%) |
Mar 31, 2009 | 44.04 | 44.23 | 41.80 | 42.06 | 398,939 | -1.43(-3.29%) |
Mar 30, 2009 | 43.28 | 44.99 | 42.50 | 43.49 | 578,655 | +0.62(+1.45%) |
Mar 26, 2009 | 43.29 | 43.50 | 41.65 | 42.87 | 333,305 | +0.21(+0.49%) |
Mar 25, 2009 | 41.05 | 43.50 | 40.54 | 42.66 | 334,833 | +1.61(+3.92%) |
Mar 24, 2009 | 41.93 | 42.35 | 40.89 | 41.05 | 168,327 | -1.14(-2.70%) |
Mar 23, 2009 | 41.32 | 42.19 | 40.58 | 42.19 | 226,479 | +1.07(+2.60%) |
Mar 20, 2009 | 41.00 | 42.23 | 40.88 | 41.12 | 203,149 | -0.89(-2.12%) |
Mar 19, 2009 | 42.35 | 42.35 | 41.22 | 42.01 | 203,829 | +0.21(+0.50%) |
Mar 18, 2009 | 41.94 | 42.32 | 41.10 | 41.80 | 211,719 | -0.25(-0.59%) |
Mar 17, 2009 | 40.32 | 42.05 | 40.32 | 42.05 | 324,153 | +1.84(+4.58%) |
Mar 16, 2009 | 41.80 | 43.70 | 38.85 | 40.21 | 770,348 | -1.16(-2.80%) |
Mar 13, 2009 | 40.88 | 41.52 | 39.19 | 41.37 | 424,935 | +0.45(+1.10%) |
Mar 12, 2009 | 38.70 | 41.46 | 38.38 | 40.92 | 1,347,109 | +2.19(+5.65%) |
Mar 11, 2009 | 36.30 | 41.16 | 36.04 | 38.73 | 867,470 | +2.52(+6.96%) |
Mar 10, 2009 | 36.67 | 38.50 | 35.52 | 36.21 | 413,932 | -0.10(-0.28%) |
Mar 09, 2009 | 37.00 | 37.49 | 35.80 | 36.31 | 143,110 | -0.88(-2.37%) |
Mar 06, 2009 | 35.60 | 37.52 | 35.44 | 37.19 | 509,440 | +3.09(+9.06%) |
Mar 05, 2009 | 36.37 | 36.69 | 33.69 | 34.10 | 341,483 | -2.32(-6.37%) |
Mar 04, 2009 | 36.71 | 37.84 | 36.18 | 36.42 | 236,977 | -0.49(-1.33%) |