Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 34.54 | 34.83 | 34.20 | 34.80 | 231,641 | +0.35(+1.03%) |
May 28, 2009 | 33.90 | 34.60 | 33.88 | 34.44 | 277,786 | +0.62(+1.84%) |
May 27, 2009 | 34.53 | 34.53 | 33.76 | 33.82 | 198,843 | -0.60(-1.75%) |
May 26, 2009 | 33.57 | 34.42 | 33.17 | 34.42 | 408,207 | +0.94(+2.82%) |
May 22, 2009 | 33.31 | 33.76 | 33.24 | 33.48 | 320,870 | +0.17(+0.52%) |
May 21, 2009 | 33.38 | 33.50 | 33.10 | 33.31 | 352,966 | -0.34(-1.02%) |
May 20, 2009 | 34.28 | 34.38 | 33.63 | 33.65 | 492,421 | -0.51(-1.49%) |
May 19, 2009 | 33.74 | 34.34 | 33.61 | 34.16 | 319,567 | +0.58(+1.74%) |
May 18, 2009 | 33.67 | 33.81 | 33.23 | 33.57 | 249,589 | -0.02(-0.07%) |
May 15, 2009 | 34.09 | 34.10 | 33.23 | 33.60 | 362,904 | -0.68(-1.99%) |
May 14, 2009 | 34.50 | 34.63 | 33.94 | 34.28 | 288,820 | -0.11(-0.31%) |
May 13, 2009 | 35.03 | 35.16 | 34.34 | 34.39 | 297,273 | -0.79(-2.24%) |
May 12, 2009 | 35.40 | 35.44 | 35.03 | 35.17 | 283,573 | -0.06(-0.18%) |
May 11, 2009 | 34.99 | 35.48 | 34.99 | 35.24 | 444,880 | -0.13(-0.37%) |
May 08, 2009 | 35.07 | 35.95 | 35.03 | 35.37 | 277,834 | +0.58(+1.68%) |
May 07, 2009 | 34.71 | 34.97 | 34.58 | 34.78 | 287,886 | +0.17(+0.50%) |
May 06, 2009 | 34.90 | 34.90 | 34.41 | 34.61 | 614,792 | -0.06(-0.18%) |
May 05, 2009 | 34.70 | 34.81 | 34.32 | 34.67 | 405,343 | -0.14(-0.39%) |
May 04, 2009 | 34.43 | 34.81 | 34.19 | 34.81 | 362,300 | +0.57(+1.65%) |
May 01, 2009 | 33.84 | 34.24 | 33.55 | 34.24 | 462,340 | +0.70(+2.07%) |
Apr 30, 2009 | 33.79 | 34.03 | 33.24 | 33.55 | 424,944 | +0.05(+0.15%) |
Apr 29, 2009 | 33.25 | 33.77 | 33.25 | 33.50 | 240,141 | +0.30(+0.90%) |
Apr 28, 2009 | 32.98 | 33.54 | 32.91 | 33.20 | 396,311 | +0.10(+0.30%) |
Apr 27, 2009 | 32.42 | 33.39 | 32.32 | 33.10 | 167,642 | +0.32(+0.99%) |
Apr 24, 2009 | 32.91 | 33.11 | 32.57 | 32.78 | 365,213 | -0.08(-0.25%) |
Apr 23, 2009 | 33.07 | 33.07 | 32.59 | 32.86 | 299,879 | +0.06(+0.19%) |
Apr 22, 2009 | 33.03 | 33.23 | 32.67 | 32.80 | 446,767 | -0.35(-1.07%) |
Apr 21, 2009 | 33.11 | 33.36 | 32.99 | 33.15 | 359,451 | +0.11(+0.34%) |
Apr 20, 2009 | 33.21 | 33.39 | 32.99 | 33.04 | 148,876 | -0.45(-1.35%) |
Apr 17, 2009 | 33.64 | 33.66 | 33.29 | 33.49 | 233,512 | +0.07(+0.22%) |
Apr 16, 2009 | 33.26 | 33.63 | 33.15 | 33.42 | 241,066 | +0.14(+0.43%) |
Apr 15, 2009 | 32.83 | 33.31 | 32.82 | 33.27 | 271,679 | +0.41(+1.25%) |
Apr 14, 2009 | 32.96 | 33.12 | 32.76 | 32.86 | 300,628 | -0.47(-1.40%) |
Apr 13, 2009 | 33.70 | 33.74 | 33.08 | 33.33 | 187,083 | -0.41(-1.21%) |
Apr 09, 2009 | 34.39 | 34.62 | 33.40 | 33.74 | 167,854 | +0.08(+0.24%) |
Apr 08, 2009 | 33.34 | 33.73 | 33.14 | 33.66 | 335,741 | +0.43(+1.29%) |
Apr 07, 2009 | 33.04 | 33.63 | 32.86 | 33.23 | 189,779 | -0.19(-0.56%) |
Apr 06, 2009 | 33.67 | 33.92 | 33.30 | 33.42 | 118,797 | -0.35(-1.03%) |
Apr 03, 2009 | 33.63 | 33.88 | 33.47 | 33.76 | 116,471 | +0.19(+0.57%) |
Apr 02, 2009 | 33.80 | 33.99 | 33.11 | 33.57 | 118,742 | +0.45(+1.37%) |
Apr 01, 2009 | 32.80 | 33.35 | 32.17 | 33.12 | 216,098 | +0.10(+0.30%) |
Mar 31, 2009 | 32.76 | 33.60 | 32.73 | 33.02 | 156,409 | +0.37(+1.12%) |
Mar 30, 2009 | 32.86 | 32.93 | 32.27 | 32.65 | 195,950 | -1.04(-3.10%) |
Mar 26, 2009 | 33.41 | 33.75 | 32.92 | 33.70 | 145,707 | +0.48(+1.46%) |
Mar 25, 2009 | 33.45 | 33.83 | 32.68 | 33.21 | 122,600 | -0.43(-1.27%) |
Mar 24, 2009 | 34.11 | 34.25 | 33.60 | 33.64 | 130,604 | -0.75(-2.19%) |
Mar 23, 2009 | 33.53 | 34.40 | 33.50 | 34.39 | 189,894 | +1.37(+4.14%) |
Mar 20, 2009 | 33.42 | 33.80 | 32.98 | 33.03 | 225,497 | -0.27(-0.80%) |
Mar 19, 2009 | 33.08 | 33.42 | 32.74 | 33.29 | 170,124 | +0.47(+1.44%) |
Mar 18, 2009 | 31.84 | 33.01 | 31.44 | 32.82 | 233,668 | +0.92(+2.88%) |
Mar 17, 2009 | 31.44 | 31.94 | 31.08 | 31.90 | 143,594 | +0.56(+1.78%) |
Mar 16, 2009 | 30.80 | 31.88 | 30.80 | 31.34 | 163,984 | +0.75(+2.46%) |
Mar 13, 2009 | 30.40 | 30.73 | 30.28 | 30.59 | 0 | +0.45(+1.48%) |
Mar 12, 2009 | 29.61 | 30.29 | 29.42 | 30.14 | 161,648 | +0.45(+1.53%) |
Mar 11, 2009 | 29.99 | 30.11 | 29.65 | 29.69 | 156,968 | -0.14(-0.48%) |
Mar 10, 2009 | 29.53 | 30.19 | 29.46 | 29.83 | 227,820 | +0.61(+2.10%) |
Mar 09, 2009 | 29.54 | 29.90 | 28.97 | 29.22 | 298,338 | -0.67(-2.24%) |
Mar 06, 2009 | 29.99 | 30.70 | 29.17 | 29.89 | 0 | +0.21(+0.71%) |
Mar 05, 2009 | 30.29 | 30.40 | 29.39 | 29.68 | 174,307 | -1.20(-3.90%) |
Mar 04, 2009 | 30.51 | 31.26 | 30.38 | 30.88 | 136,239 | -0.54(-1.72%) |