Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 40.93 | 40.93 | 40.20 | 40.20 | 9,150 | -0.10(-0.24%) |
May 28, 2009 | 40.13 | 40.37 | 40.13 | 40.30 | 10,500 | +1.23(+3.14%) |
May 27, 2009 | 39.20 | 39.24 | 38.81 | 39.07 | 8,522 | +1.63(+4.36%) |
May 26, 2009 | 37.46 | 37.65 | 37.27 | 37.44 | 14,958 | -0.30(-0.79%) |
May 22, 2009 | 37.56 | 37.85 | 37.56 | 37.74 | 11,885 | +0.58(+1.56%) |
May 21, 2009 | 36.68 | 37.16 | 36.59 | 37.16 | 7,400 | +0.35(+0.96%) |
May 20, 2009 | 36.04 | 36.94 | 36.04 | 36.81 | 15,395 | +0.98(+2.75%) |
May 19, 2009 | 36.22 | 36.34 | 35.82 | 35.82 | 4,015 | -0.02(-0.05%) |
May 18, 2009 | 36.24 | 36.24 | 35.84 | 35.84 | 5,100 | -0.40(-1.10%) |
May 15, 2009 | 36.31 | 36.44 | 36.24 | 36.24 | 2,420 | +0.32(+0.89%) |
May 14, 2009 | 35.75 | 36.03 | 35.62 | 35.92 | 5,720 | -0.25(-0.69%) |
May 13, 2009 | 36.45 | 36.63 | 36.17 | 36.17 | 5,338 | -1.07(-2.87%) |
May 12, 2009 | 38.71 | 38.82 | 36.83 | 37.24 | 36,136 | -0.62(-1.64%) |
May 11, 2009 | 38.19 | 38.19 | 37.84 | 37.86 | 6,500 | -1.41(-3.59%) |
May 08, 2009 | 39.00 | 39.27 | 38.46 | 39.27 | 10,650 | +1.22(+3.21%) |
May 07, 2009 | 37.97 | 38.39 | 37.97 | 38.05 | 17,377 | +1.05(+2.84%) |
May 06, 2009 | 36.82 | 37.21 | 36.80 | 37.00 | 4,713 | +0.00(+0.00%) |
May 05, 2009 | 37.13 | 37.28 | 36.96 | 37.00 | 9,909 | +1.25(+3.50%) |
May 04, 2009 | 35.85 | 35.85 | 35.75 | 35.75 | 14,629 | -0.38(-1.05%) |
May 01, 2009 | 36.84 | 37.04 | 36.00 | 36.13 | 12,790 | -1.05(-2.82%) |
Apr 30, 2009 | 37.24 | 37.45 | 36.91 | 37.18 | 11,900 | -0.13(-0.34%) |
Apr 29, 2009 | 37.44 | 37.44 | 37.31 | 37.31 | 3,583 | +0.07(+0.18%) |
Apr 28, 2009 | 37.44 | 37.44 | 37.24 | 37.24 | 1,500 | +0.20(+0.54%) |
Apr 27, 2009 | 37.09 | 37.42 | 37.04 | 37.04 | 5,500 | -1.19(-3.11%) |
Apr 24, 2009 | 38.23 | 38.23 | 38.23 | 38.23 | 3,400 | -0.02(-0.05%) |
Apr 23, 2009 | 38.20 | 38.37 | 38.16 | 38.25 | 6,000 | +1.13(+3.04%) |
Apr 22, 2009 | 37.12 | 37.12 | 37.12 | 37.12 | 2,900 | -0.63(-1.67%) |
Apr 21, 2009 | 37.34 | 37.96 | 37.34 | 37.75 | 16,651 | +0.61(+1.64%) |
Apr 20, 2009 | 37.14 | 37.14 | 37.14 | 37.14 | 1,800 | -0.17(-0.46%) |
Apr 17, 2009 | 36.65 | 37.80 | 36.65 | 37.31 | 27,225 | +0.37(+1.00%) |
Apr 16, 2009 | 37.89 | 37.89 | 36.94 | 36.94 | 3,359 | -1.29(-3.38%) |
Apr 15, 2009 | 38.72 | 38.77 | 38.23 | 38.23 | 5,800 | -0.51(-1.32%) |
Apr 14, 2009 | 39.28 | 39.28 | 38.74 | 38.74 | 6,010 | -1.31(-3.27%) |
Apr 13, 2009 | 40.23 | 40.23 | 39.88 | 40.05 | 17,000 | -0.07(-0.17%) |
Apr 09, 2009 | 40.75 | 40.75 | 40.12 | 40.12 | 1,550 | +0.22(+0.55%) |
Apr 08, 2009 | 40.60 | 40.60 | 39.90 | 39.90 | 7,200 | -1.62(-3.90%) |
Apr 07, 2009 | 40.12 | 41.97 | 40.12 | 41.52 | 44,247 | +1.80(+4.53%) |
Apr 06, 2009 | 42.41 | 42.41 | 39.72 | 39.72 | 62,594 | -3.70(-8.52%) |
Apr 03, 2009 | 42.57 | 43.78 | 42.57 | 43.42 | 10,950 | +1.03(+2.42%) |
Apr 02, 2009 | 42.69 | 42.69 | 42.39 | 42.39 | 10,780 | +1.56(+3.83%) |
Mar 31, 2009 | 40.77 | 40.83 | 40.83 | 40.83 | 3,700 | +0.26(+0.64%) |
Mar 30, 2009 | 40.65 | 40.65 | 40.56 | 40.57 | 325 | +0.06(+0.15%) |
Mar 26, 2009 | 40.79 | 40.81 | 40.50 | 40.51 | 4,225 | -0.11(-0.27%) |
Mar 25, 2009 | 40.39 | 40.84 | 40.39 | 40.62 | 5,192 | -0.46(-1.12%) |
Mar 24, 2009 | 40.97 | 41.09 | 40.91 | 41.08 | 4,429 | +0.17(+0.42%) |
Mar 23, 2009 | 40.48 | 40.91 | 40.36 | 40.91 | 3,500 | +0.38(+0.94%) |
Mar 19, 2009 | 40.00 | 40.72 | 39.62 | 40.53 | 7,474 | +1.43(+3.66%) |
Mar 18, 2009 | 38.53 | 39.16 | 38.50 | 39.10 | 4,060 | +1.68(+4.49%) |
Mar 17, 2009 | 37.64 | 37.67 | 37.42 | 37.42 | 11,426 | -0.36(-0.95%) |
Mar 16, 2009 | 38.06 | 38.11 | 37.67 | 37.78 | 3,484 | +0.63(+1.69%) |
Mar 13, 2009 | 37.61 | 37.61 | 37.02 | 37.15 | 0 | -0.46(-1.23%) |
Mar 12, 2009 | 37.74 | 37.74 | 37.61 | 37.61 | 470 | +0.84(+2.29%) |
Mar 11, 2009 | 36.00 | 36.80 | 36.00 | 36.77 | 5,921 | +1.59(+4.52%) |
Mar 10, 2009 | 35.49 | 35.49 | 35.15 | 35.18 | 966 | -0.28(-0.79%) |
Mar 09, 2009 | 35.35 | 35.80 | 35.35 | 35.46 | 3,103 | +0.08(+0.22%) |
Mar 06, 2009 | 35.38 | 35.38 | 35.38 | 35.38 | 0 | -0.15(-0.42%) |
Mar 05, 2009 | 36.00 | 36.06 | 35.53 | 35.53 | 2,194 | -1.07(-2.92%) |
Mar 04, 2009 | 35.98 | 36.70 | 35.98 | 36.60 | 6,600 | +1.67(+4.78%) |