Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 42.30 | 42.44 | 41.84 | 42.30 | 53,374 | +0.46(+1.10%) |
May 28, 2009 | 41.85 | 42.19 | 40.96 | 41.84 | 100,272 | +0.10(+0.24%) |
May 27, 2009 | 42.27 | 42.55 | 41.70 | 41.74 | 228,984 | -0.95(-2.23%) |
May 26, 2009 | 40.18 | 42.92 | 40.18 | 42.69 | 210,974 | +0.94(+2.25%) |
May 22, 2009 | 41.61 | 42.09 | 41.13 | 41.75 | 87,644 | +0.65(+1.58%) |
May 21, 2009 | 41.10 | 41.30 | 40.67 | 41.10 | 89,798 | -0.65(-1.56%) |
May 20, 2009 | 41.86 | 42.67 | 41.75 | 41.75 | 101,991 | +1.97(+4.95%) |
May 19, 2009 | 39.20 | 40.00 | 39.10 | 39.78 | 206,648 | +0.73(+1.87%) |
May 18, 2009 | 38.03 | 39.20 | 38.03 | 39.05 | 374,242 | +1.19(+3.14%) |
May 17, 2009 | 37.70 | 38.06 | 37.18 | 37.86 | 3,174 | +0.56(+1.50%) |
May 15, 2009 | 37.70 | 38.23 | 37.18 | 37.30 | 144,179 | -0.17(-0.45%) |
May 14, 2009 | 37.10 | 37.60 | 36.88 | 37.47 | 182,715 | -0.55(-1.45%) |
May 13, 2009 | 38.40 | 38.42 | 37.84 | 38.02 | 53,581 | -2.25(-5.59%) |
May 12, 2009 | 40.50 | 40.66 | 39.73 | 40.27 | 56,906 | +0.62(+1.56%) |
May 11, 2009 | 39.74 | 40.00 | 39.08 | 39.65 | 101,088 | -0.80(-1.98%) |
May 08, 2009 | 39.95 | 40.62 | 39.62 | 40.45 | 68,781 | +1.85(+4.79%) |
May 07, 2009 | 39.36 | 39.50 | 38.39 | 38.60 | 44,821 | -0.55(-1.40%) |
May 06, 2009 | 39.56 | 39.56 | 38.75 | 39.15 | 322,179 | +0.30(+0.77%) |
May 05, 2009 | 39.49 | 39.59 | 38.45 | 38.85 | 155,579 | -0.05(-0.13%) |
May 04, 2009 | 37.29 | 38.93 | 37.24 | 38.90 | 47,789 | +3.07(+8.57%) |
May 01, 2009 | 35.00 | 35.83 | 35.00 | 35.83 | 97,907 | +0.53(+1.50%) |
Apr 30, 2009 | 35.60 | 36.33 | 35.10 | 35.30 | 346,951 | +2.44(+7.43%) |
Apr 29, 2009 | 32.55 | 33.55 | 32.47 | 32.86 | 244,754 | +0.05(+0.15%) |
Apr 28, 2009 | 33.40 | 33.40 | 31.90 | 32.81 | 89,366 | -2.31(-6.58%) |
Apr 27, 2009 | 35.05 | 36.06 | 34.80 | 35.12 | 35,046 | -0.79(-2.20%) |
Apr 24, 2009 | 35.50 | 36.10 | 35.45 | 35.91 | 93,526 | +1.86(+5.46%) |
Apr 23, 2009 | 33.75 | 34.10 | 33.42 | 34.05 | 62,922 | +0.05(+0.15%) |
Apr 22, 2009 | 33.20 | 34.62 | 33.00 | 34.00 | 35,391 | +0.30(+0.89%) |
Apr 21, 2009 | 32.91 | 33.84 | 32.61 | 33.70 | 75,484 | +0.28(+0.84%) |
Apr 20, 2009 | 34.05 | 34.10 | 33.33 | 33.42 | 41,283 | -1.92(-5.43%) |
Apr 17, 2009 | 35.31 | 35.50 | 34.99 | 35.34 | 37,546 | -0.60(-1.67%) |
Apr 16, 2009 | 36.00 | 36.00 | 35.16 | 35.94 | 96,665 | -0.18(-0.50%) |
Apr 15, 2009 | 35.60 | 36.20 | 35.50 | 36.12 | 34,141 | -0.48(-1.31%) |
Apr 14, 2009 | 36.40 | 37.02 | 36.23 | 36.60 | 35,682 | +0.55(+1.53%) |
Apr 13, 2009 | 35.05 | 36.15 | 35.05 | 36.05 | 60,596 | +0.73(+2.07%) |
Apr 09, 2009 | 35.42 | 35.96 | 35.25 | 35.32 | 103,717 | +2.02(+6.07%) |
Apr 08, 2009 | 33.23 | 33.70 | 32.84 | 33.30 | 111,464 | +0.21(+0.63%) |
Apr 07, 2009 | 33.33 | 33.45 | 32.87 | 33.09 | 55,495 | -1.46(-4.23%) |
Apr 06, 2009 | 34.90 | 34.90 | 33.90 | 34.55 | 72,233 | -0.50(-1.43%) |
Apr 03, 2009 | 34.90 | 35.25 | 34.47 | 35.05 | 95,011 | +2.00(+6.05%) |
Apr 02, 2009 | 32.78 | 34.00 | 32.72 | 33.05 | 95,198 | +2.35(+7.65%) |
Apr 01, 2009 | 29.57 | 30.80 | 29.38 | 30.70 | 130,515 | +0.41(+1.35%) |
Mar 31, 2009 | 30.04 | 30.43 | 29.80 | 30.29 | 120,818 | +0.96(+3.27%) |
Mar 30, 2009 | 30.05 | 30.05 | 29.00 | 29.33 | 55,354 | -3.36(-10.28%) |
Mar 26, 2009 | 32.50 | 33.05 | 32.25 | 32.69 | 100,845 | -0.24(-0.73%) |
Mar 25, 2009 | 32.20 | 33.38 | 32.20 | 32.93 | 89,267 | +0.02(+0.06%) |
Mar 24, 2009 | 33.10 | 33.72 | 32.81 | 32.91 | 111,622 | -0.84(-2.49%) |
Mar 23, 2009 | 33.23 | 33.84 | 33.20 | 33.75 | 81,565 | +1.75(+5.47%) |
Mar 20, 2009 | 31.96 | 32.69 | 31.61 | 32.00 | 46,032 | -0.20(-0.62%) |
Mar 19, 2009 | 33.05 | 33.20 | 32.05 | 32.20 | 109,984 | +0.16(+0.50%) |
Mar 18, 2009 | 31.10 | 32.30 | 30.48 | 32.04 | 221,642 | +0.69(+2.20%) |
Mar 17, 2009 | 31.00 | 31.46 | 30.55 | 31.35 | 65,330 | +0.19(+0.61%) |
Mar 16, 2009 | 31.45 | 31.80 | 31.13 | 31.16 | 79,374 | -0.29(-0.92%) |
Mar 13, 2009 | 31.66 | 32.13 | 31.02 | 31.45 | 96,778 | -0.15(-0.47%) |
Mar 12, 2009 | 29.80 | 31.65 | 29.65 | 31.60 | 112,930 | +1.36(+4.50%) |
Mar 11, 2009 | 30.05 | 30.62 | 29.89 | 30.24 | 96,952 | +1.63(+5.70%) |
Mar 10, 2009 | 28.20 | 29.35 | 28.20 | 28.61 | 130,169 | +2.81(+10.89%) |
Mar 09, 2009 | 25.41 | 26.31 | 25.41 | 25.80 | 115,005 | -0.35(-1.34%) |
Mar 06, 2009 | 26.50 | 26.83 | 25.75 | 26.15 | 308,539 | +0.30(+1.16%) |
Mar 05, 2009 | 26.76 | 27.08 | 25.68 | 25.85 | 237,461 | -2.15(-7.68%) |
Mar 04, 2009 | 27.31 | 28.25 | 27.11 | 28.00 | 337,797 | +2.04(+7.86%) |