Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.90 | 34.16 | 33.20 | 34.16 | 179,395 | +0.47(+1.39%) |
May 28, 2009 | 33.70 | 34.03 | 33.32 | 33.70 | 196,121 | +0.19(+0.55%) |
May 27, 2009 | 34.57 | 34.77 | 33.39 | 33.51 | 395,834 | +0.30(+0.90%) |
May 26, 2009 | 32.01 | 33.41 | 31.90 | 33.21 | 267,517 | +1.09(+3.41%) |
May 22, 2009 | 32.42 | 32.62 | 31.94 | 32.12 | 215,492 | -0.10(-0.32%) |
May 21, 2009 | 32.66 | 32.99 | 32.10 | 32.22 | 275,439 | -0.72(-2.20%) |
May 20, 2009 | 33.43 | 33.52 | 32.83 | 32.95 | 268,823 | -0.41(-1.23%) |
May 19, 2009 | 33.70 | 33.81 | 33.29 | 33.36 | 181,963 | -0.23(-0.67%) |
May 18, 2009 | 33.54 | 33.76 | 33.29 | 33.58 | 233,045 | +0.34(+1.02%) |
May 15, 2009 | 33.57 | 33.61 | 33.08 | 33.25 | 268,664 | -0.39(-1.15%) |
May 14, 2009 | 34.07 | 34.20 | 33.53 | 33.63 | 182,480 | -0.31(-0.90%) |
May 13, 2009 | 34.49 | 34.86 | 33.83 | 33.94 | 139,808 | -0.83(-2.38%) |
May 12, 2009 | 35.09 | 35.18 | 34.68 | 34.77 | 152,752 | -0.03(-0.09%) |
May 11, 2009 | 34.52 | 35.02 | 34.35 | 34.80 | 155,976 | +0.25(+0.72%) |
May 08, 2009 | 35.02 | 35.25 | 34.36 | 34.55 | 211,245 | -0.25(-0.72%) |
May 07, 2009 | 34.20 | 34.87 | 34.20 | 34.80 | 248,936 | +0.67(+1.96%) |
May 06, 2009 | 34.32 | 34.54 | 33.62 | 34.13 | 238,865 | -0.11(-0.33%) |
May 05, 2009 | 34.42 | 34.53 | 33.78 | 34.24 | 211,218 | -0.29(-0.84%) |
May 04, 2009 | 33.97 | 34.53 | 33.92 | 34.53 | 290,695 | +0.98(+2.93%) |
May 01, 2009 | 33.61 | 33.99 | 33.13 | 33.55 | 218,822 | +0.63(+1.91%) |
Apr 30, 2009 | 33.91 | 34.05 | 32.92 | 32.92 | 185,344 | -1.06(-3.13%) |
Apr 29, 2009 | 33.53 | 34.06 | 33.29 | 33.99 | 159,628 | +0.60(+1.81%) |
Apr 28, 2009 | 33.05 | 33.82 | 33.00 | 33.38 | 187,136 | +0.02(+0.05%) |
Apr 27, 2009 | 32.36 | 33.51 | 32.36 | 33.37 | 223,069 | +0.73(+2.24%) |
Apr 24, 2009 | 32.29 | 32.80 | 32.10 | 32.63 | 220,404 | +0.44(+1.38%) |
Apr 23, 2009 | 32.79 | 32.84 | 31.86 | 32.19 | 230,722 | -0.49(-1.50%) |
Apr 22, 2009 | 33.18 | 33.32 | 32.62 | 32.68 | 241,783 | -0.60(-1.81%) |
Apr 21, 2009 | 33.33 | 33.79 | 33.06 | 33.29 | 188,541 | -0.07(-0.22%) |
Apr 20, 2009 | 33.19 | 33.71 | 33.18 | 33.36 | 136,111 | -0.29(-0.86%) |
Apr 17, 2009 | 33.99 | 33.99 | 33.61 | 33.65 | 184,803 | -0.31(-0.90%) |
Apr 16, 2009 | 33.80 | 34.17 | 33.58 | 33.95 | 133,824 | +0.31(+0.91%) |
Apr 15, 2009 | 33.29 | 33.83 | 33.29 | 33.65 | 135,471 | +0.15(+0.46%) |
Apr 14, 2009 | 33.82 | 33.83 | 33.33 | 33.49 | 113,202 | -0.56(-1.65%) |
Apr 13, 2009 | 33.88 | 34.45 | 33.41 | 34.06 | 216,278 | -0.24(-0.70%) |
Apr 09, 2009 | 34.95 | 34.95 | 33.97 | 34.30 | 171,764 | -0.06(-0.16%) |
Apr 08, 2009 | 34.21 | 34.46 | 33.88 | 34.36 | 122,978 | +0.28(+0.83%) |
Apr 07, 2009 | 34.06 | 34.62 | 34.03 | 34.07 | 161,289 | -0.37(-1.08%) |
Apr 06, 2009 | 34.41 | 34.90 | 34.27 | 34.44 | 184,472 | -0.32(-0.93%) |
Apr 03, 2009 | 34.54 | 34.96 | 34.29 | 34.77 | 212,992 | -0.19(-0.53%) |
Apr 02, 2009 | 35.38 | 35.55 | 34.70 | 34.95 | 429,830 | -0.16(-0.46%) |
Apr 01, 2009 | 34.36 | 35.34 | 34.31 | 35.11 | 357,305 | +0.16(+0.46%) |
Mar 31, 2009 | 34.95 | 35.56 | 34.49 | 34.95 | 255,185 | +0.31(+0.91%) |
Mar 30, 2009 | 34.70 | 34.76 | 34.17 | 34.64 | 315,661 | -0.91(-2.56%) |
Mar 26, 2009 | 34.82 | 35.55 | 34.38 | 35.55 | 399,460 | +1.09(+3.15%) |
Mar 25, 2009 | 34.88 | 35.11 | 33.68 | 34.46 | 397,978 | -0.35(-1.02%) |
Mar 24, 2009 | 35.68 | 35.74 | 34.70 | 34.82 | 339,557 | -1.16(-3.22%) |
Mar 23, 2009 | 35.11 | 35.97 | 34.91 | 35.97 | 281,450 | +0.91(+2.59%) |
Mar 20, 2009 | 35.64 | 36.38 | 35.00 | 35.06 | 454,979 | -0.44(-1.25%) |
Mar 19, 2009 | 35.31 | 35.77 | 35.01 | 35.51 | 252,602 | +0.31(+0.89%) |
Mar 18, 2009 | 33.97 | 35.41 | 33.83 | 35.19 | 359,555 | +1.09(+3.21%) |
Mar 17, 2009 | 32.75 | 34.10 | 32.63 | 34.10 | 321,842 | +1.37(+4.18%) |
Mar 16, 2009 | 32.20 | 33.25 | 32.03 | 32.73 | 369,955 | +0.56(+1.75%) |
Mar 13, 2009 | 31.62 | 32.20 | 31.39 | 32.17 | 0 | +0.63(+1.99%) |
Mar 12, 2009 | 30.82 | 31.65 | 30.36 | 31.54 | 450,329 | +0.55(+1.77%) |
Mar 11, 2009 | 31.65 | 31.78 | 30.95 | 30.99 | 348,023 | -0.56(-1.76%) |
Mar 10, 2009 | 32.13 | 32.13 | 31.13 | 31.55 | 407,764 | +0.10(+0.31%) |
Mar 09, 2009 | 31.55 | 31.79 | 30.99 | 31.45 | 404,677 | -0.03(-0.10%) |
Mar 06, 2009 | 31.63 | 32.16 | 30.99 | 31.48 | 0 | -0.11(-0.36%) |
Mar 05, 2009 | 31.75 | 31.82 | 30.98 | 31.60 | 242,619 | -0.47(-1.48%) |
Mar 04, 2009 | 31.88 | 32.51 | 31.37 | 32.07 | 276,535 | -0.36(-1.12%) |