Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.16 | 37.40 | 36.80 | 37.40 | 325,839 | +0.33(+0.89%) |
May 28, 2009 | 36.93 | 37.14 | 36.25 | 37.07 | 107,953 | +0.47(+1.27%) |
May 27, 2009 | 36.83 | 37.38 | 36.53 | 36.61 | 140,171 | -0.30(-0.82%) |
May 26, 2009 | 35.48 | 36.91 | 35.37 | 36.91 | 305,703 | +1.20(+3.35%) |
May 22, 2009 | 35.93 | 36.11 | 35.39 | 35.71 | 234,919 | -0.11(-0.31%) |
May 21, 2009 | 36.12 | 36.25 | 35.43 | 35.82 | 152,414 | -0.54(-1.49%) |
May 20, 2009 | 36.75 | 37.18 | 36.29 | 36.36 | 198,371 | -0.23(-0.62%) |
May 19, 2009 | 36.09 | 36.98 | 36.08 | 36.59 | 142,645 | +0.27(+0.73%) |
May 18, 2009 | 35.66 | 36.32 | 35.48 | 36.32 | 162,075 | +0.95(+2.69%) |
May 15, 2009 | 35.36 | 35.84 | 35.27 | 35.37 | 81,802 | +0.05(+0.13%) |
May 14, 2009 | 34.94 | 35.63 | 34.94 | 35.33 | 87,224 | +0.42(+1.20%) |
May 13, 2009 | 35.43 | 35.55 | 34.82 | 34.91 | 523,964 | -0.98(-2.73%) |
May 12, 2009 | 36.52 | 36.52 | 35.43 | 35.88 | 215,063 | -0.27(-0.73%) |
May 11, 2009 | 35.67 | 36.51 | 35.55 | 36.15 | 326,378 | +0.00(+0.00%) |
May 08, 2009 | 36.56 | 36.56 | 35.63 | 36.15 | 233,134 | +0.02(+0.05%) |
May 07, 2009 | 37.60 | 37.60 | 35.80 | 36.13 | 385,758 | -1.09(-2.92%) |
May 06, 2009 | 37.67 | 37.67 | 36.74 | 37.22 | 215,398 | -0.02(-0.05%) |
May 05, 2009 | 37.33 | 37.33 | 36.93 | 37.24 | 257,856 | -0.11(-0.29%) |
May 04, 2009 | 37.24 | 37.36 | 37.12 | 37.35 | 444,998 | +0.76(+2.07%) |
May 01, 2009 | 36.43 | 36.65 | 35.98 | 36.59 | 137,160 | +0.20(+0.56%) |
Apr 30, 2009 | 36.60 | 37.19 | 36.12 | 36.39 | 262,935 | +0.24(+0.65%) |
Apr 29, 2009 | 35.74 | 36.59 | 35.64 | 36.15 | 282,748 | +0.69(+1.96%) |
Apr 28, 2009 | 35.52 | 35.83 | 35.19 | 35.45 | 83,496 | -0.16(-0.46%) |
Apr 27, 2009 | 35.70 | 36.16 | 35.52 | 35.62 | 117,915 | -0.20(-0.56%) |
Apr 24, 2009 | 35.47 | 36.07 | 35.14 | 35.82 | 364,513 | +0.72(+2.05%) |
Apr 23, 2009 | 35.19 | 35.19 | 34.47 | 35.10 | 256,529 | +0.12(+0.35%) |
Apr 22, 2009 | 34.63 | 35.73 | 34.54 | 34.98 | 261,730 | +0.09(+0.27%) |
Apr 21, 2009 | 34.05 | 34.89 | 34.03 | 34.89 | 234,567 | +0.69(+2.03%) |
Apr 20, 2009 | 34.64 | 34.74 | 34.07 | 34.19 | 119,269 | -1.08(-3.06%) |
Apr 17, 2009 | 35.35 | 35.52 | 34.86 | 35.27 | 122,628 | -0.04(-0.10%) |
Apr 16, 2009 | 34.75 | 35.46 | 34.50 | 35.31 | 177,713 | +1.02(+2.97%) |
Apr 15, 2009 | 34.10 | 34.29 | 33.70 | 34.29 | 91,492 | -0.08(-0.22%) |
Apr 14, 2009 | 34.50 | 34.77 | 34.22 | 34.37 | 159,051 | -0.43(-1.23%) |
Apr 13, 2009 | 35.59 | 35.59 | 34.33 | 34.80 | 130,922 | -0.02(-0.05%) |
Apr 09, 2009 | 34.60 | 35.02 | 34.36 | 34.81 | 458,511 | +1.02(+3.03%) |
Apr 08, 2009 | 33.53 | 34.05 | 33.34 | 33.79 | 178,442 | +0.57(+1.71%) |
Apr 07, 2009 | 33.70 | 33.74 | 33.06 | 33.22 | 102,998 | -0.91(-2.65%) |
Apr 06, 2009 | 34.04 | 34.23 | 33.55 | 34.13 | 142,511 | -0.38(-1.11%) |
Apr 03, 2009 | 34.03 | 34.55 | 33.83 | 34.51 | 144,572 | +0.72(+2.14%) |
Apr 02, 2009 | 33.40 | 34.44 | 33.32 | 33.79 | 422,437 | +1.06(+3.24%) |
Apr 01, 2009 | 31.67 | 32.78 | 31.52 | 32.73 | 75,267 | +0.75(+2.34%) |
Mar 31, 2009 | 31.97 | 32.65 | 31.79 | 31.98 | 64,162 | +0.47(+1.48%) |
Mar 30, 2009 | 31.76 | 31.76 | 31.06 | 31.51 | 58,214 | -1.72(-5.17%) |
Mar 26, 2009 | 32.56 | 33.23 | 32.37 | 33.23 | 205,969 | +1.27(+3.98%) |
Mar 25, 2009 | 32.14 | 32.66 | 31.29 | 31.96 | 328,175 | +0.02(+0.06%) |
Mar 24, 2009 | 32.22 | 32.46 | 31.86 | 31.94 | 44,512 | -0.51(-1.58%) |
Mar 23, 2009 | 31.67 | 32.46 | 31.59 | 32.46 | 139,117 | +1.87(+6.13%) |
Mar 20, 2009 | 31.31 | 31.56 | 30.40 | 30.58 | 409,659 | -0.52(-1.68%) |
Mar 19, 2009 | 31.43 | 31.61 | 30.99 | 31.10 | 143,329 | +0.07(+0.24%) |
Mar 18, 2009 | 30.33 | 31.47 | 30.29 | 31.03 | 172,294 | +0.46(+1.50%) |
Mar 17, 2009 | 29.62 | 30.57 | 29.51 | 30.57 | 112,241 | +1.15(+3.92%) |
Mar 16, 2009 | 30.13 | 30.17 | 29.40 | 29.42 | 146,412 | -0.50(-1.68%) |
Mar 13, 2009 | 29.99 | 30.09 | 29.53 | 29.92 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 29.18 | 30.04 | 28.82 | 29.92 | 254,791 | +0.85(+2.92%) |
Mar 11, 2009 | 28.76 | 29.35 | 28.44 | 29.07 | 255,967 | +0.68(+2.38%) |
Mar 10, 2009 | 27.17 | 28.46 | 27.08 | 28.40 | 127,916 | +1.71(+6.41%) |
Mar 09, 2009 | 27.07 | 27.67 | 26.50 | 26.69 | 256,072 | -0.69(-2.54%) |
Mar 06, 2009 | 27.85 | 27.97 | 26.71 | 27.38 | 0 | -0.30(-1.09%) |
Mar 05, 2009 | 28.18 | 28.43 | 27.67 | 27.68 | 197,707 | -0.79(-2.76%) |
Mar 04, 2009 | 28.18 | 28.92 | 28.12 | 28.47 | 58,699 | +0.75(+2.70%) |