Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.97 | 33.71 | 32.69 | 33.71 | 780,660 | +0.75(+2.29%) |
May 28, 2009 | 32.77 | 33.21 | 32.04 | 32.95 | 755,313 | +0.15(+0.46%) |
May 27, 2009 | 33.06 | 33.93 | 32.78 | 32.80 | 523,307 | -0.55(-1.64%) |
May 26, 2009 | 32.46 | 33.51 | 32.16 | 33.35 | 945,730 | +0.30(+0.91%) |
May 22, 2009 | 33.14 | 33.47 | 32.40 | 33.05 | 597,559 | +0.18(+0.54%) |
May 21, 2009 | 33.02 | 33.02 | 32.21 | 32.87 | 905,622 | -0.55(-1.65%) |
May 20, 2009 | 33.72 | 34.53 | 33.24 | 33.43 | 1,743,158 | -0.18(-0.52%) |
May 19, 2009 | 33.94 | 34.21 | 33.35 | 33.60 | 1,189,655 | -0.18(-0.54%) |
May 18, 2009 | 31.96 | 34.11 | 31.73 | 33.78 | 1,950,535 | +2.26(+7.16%) |
May 15, 2009 | 31.28 | 32.37 | 31.10 | 31.53 | 1,391,198 | +0.25(+0.80%) |
May 14, 2009 | 30.67 | 31.62 | 30.49 | 31.28 | 1,517,621 | +0.57(+1.84%) |
May 13, 2009 | 30.72 | 31.70 | 30.62 | 30.71 | 1,348,815 | -0.99(-3.11%) |
May 12, 2009 | 31.40 | 31.99 | 30.96 | 31.70 | 914,065 | +0.40(+1.29%) |
May 11, 2009 | 31.32 | 31.77 | 30.93 | 31.30 | 905,418 | -0.56(-1.76%) |
May 08, 2009 | 31.82 | 32.14 | 31.16 | 31.85 | 940,741 | +0.48(+1.54%) |
May 07, 2009 | 32.01 | 32.26 | 30.95 | 31.37 | 845,315 | -0.33(-1.05%) |
May 06, 2009 | 31.96 | 32.26 | 31.23 | 31.70 | 1,045,869 | -0.32(-1.00%) |
May 05, 2009 | 31.62 | 32.14 | 31.13 | 32.02 | 966,718 | +0.13(+0.41%) |
May 04, 2009 | 31.09 | 31.96 | 31.09 | 31.89 | 1,167,978 | +0.96(+3.11%) |
May 01, 2009 | 30.20 | 31.10 | 29.55 | 30.93 | 1,378,307 | +0.62(+2.05%) |
Apr 30, 2009 | 31.16 | 31.50 | 30.18 | 30.31 | 1,565,372 | -0.49(-1.59%) |
Apr 29, 2009 | 31.35 | 31.39 | 30.50 | 30.80 | 1,238,553 | -0.38(-1.21%) |
Apr 28, 2009 | 30.83 | 31.91 | 30.48 | 31.18 | 2,534,002 | -1.22(-3.76%) |
Apr 27, 2009 | 31.97 | 33.03 | 31.92 | 32.40 | 1,009,412 | -0.30(-0.92%) |
Apr 24, 2009 | 32.04 | 33.06 | 31.47 | 32.70 | 1,330,257 | +1.06(+3.34%) |
Apr 23, 2009 | 31.54 | 31.78 | 31.02 | 31.64 | 845,778 | +0.23(+0.72%) |
Apr 22, 2009 | 30.14 | 32.36 | 29.90 | 31.41 | 1,888,231 | +0.99(+3.26%) |
Apr 21, 2009 | 29.72 | 30.64 | 29.54 | 30.42 | 1,918,458 | +0.49(+1.64%) |
Apr 20, 2009 | 30.30 | 30.43 | 29.20 | 29.93 | 1,605,606 | -0.94(-3.03%) |
Apr 17, 2009 | 30.99 | 31.56 | 30.54 | 30.87 | 1,257,058 | -0.01(-0.04%) |
Apr 16, 2009 | 31.67 | 32.06 | 30.52 | 30.88 | 1,357,118 | -0.40(-1.29%) |
Apr 15, 2009 | 31.32 | 31.67 | 30.48 | 31.28 | 1,636,285 | -0.16(-0.50%) |
Apr 14, 2009 | 33.07 | 33.60 | 31.27 | 31.44 | 1,921,662 | -2.41(-7.11%) |
Apr 13, 2009 | 32.92 | 34.07 | 32.77 | 33.85 | 927,518 | +0.37(+1.11%) |
Apr 09, 2009 | 32.68 | 33.77 | 32.63 | 33.48 | 961,435 | +1.26(+3.90%) |
Apr 08, 2009 | 32.11 | 32.29 | 31.24 | 32.22 | 1,048,295 | +0.25(+0.79%) |
Apr 07, 2009 | 32.89 | 33.03 | 31.82 | 31.97 | 1,343,818 | -1.43(-4.27%) |
Apr 06, 2009 | 34.17 | 35.55 | 32.88 | 33.39 | 1,163,808 | -0.87(-2.55%) |
Apr 03, 2009 | 34.27 | 35.17 | 33.91 | 34.27 | 1,557,354 | -0.14(-0.40%) |
Apr 02, 2009 | 33.92 | 35.13 | 33.90 | 34.41 | 2,685,081 | -2.51(-6.81%) |
Apr 01, 2009 | 34.99 | 37.14 | 34.91 | 36.92 | 1,582,524 | +1.49(+4.20%) |
Mar 31, 2009 | 35.73 | 36.15 | 35.20 | 35.43 | 983,022 | +0.01(+0.02%) |
Mar 30, 2009 | 34.88 | 35.51 | 34.32 | 35.43 | 1,251,723 | -1.60(-4.31%) |
Mar 26, 2009 | 36.72 | 37.02 | 36.20 | 37.02 | 1,180,854 | +0.92(+2.56%) |
Mar 25, 2009 | 36.05 | 37.08 | 34.99 | 36.10 | 1,363,907 | +0.23(+0.63%) |
Mar 24, 2009 | 36.26 | 36.80 | 35.85 | 35.87 | 1,271,528 | -0.87(-2.38%) |
Mar 23, 2009 | 35.90 | 36.74 | 35.60 | 36.74 | 1,742,149 | +1.97(+5.66%) |
Mar 20, 2009 | 36.45 | 36.45 | 34.44 | 34.78 | 1,781,629 | -1.30(-3.61%) |
Mar 19, 2009 | 35.34 | 36.39 | 34.75 | 36.08 | 2,111,935 | +1.13(+3.24%) |
Mar 18, 2009 | 35.28 | 36.46 | 34.26 | 34.95 | 4,117,290 | -0.23(-0.66%) |
Mar 17, 2009 | 33.77 | 35.18 | 33.20 | 35.18 | 2,232,517 | +1.98(+5.96%) |
Mar 16, 2009 | 33.96 | 34.33 | 32.76 | 33.20 | 1,933,976 | -0.38(-1.14%) |
Mar 13, 2009 | 35.20 | 35.20 | 33.00 | 33.58 | 0 | -5.18(-13.36%) |
Mar 12, 2009 | 38.53 | 38.83 | 37.34 | 38.76 | 1,079,020 | +1.13(+3.01%) |
Mar 11, 2009 | 36.97 | 37.98 | 36.95 | 37.63 | 1,639,026 | +0.55(+1.49%) |
Mar 10, 2009 | 36.84 | 37.46 | 35.92 | 37.08 | 1,295,655 | +1.21(+3.36%) |
Mar 09, 2009 | 35.83 | 36.76 | 35.43 | 35.87 | 1,230,315 | -0.44(-1.21%) |
Mar 06, 2009 | 36.15 | 36.58 | 35.36 | 36.31 | 0 | +0.10(+0.28%) |
Mar 05, 2009 | 36.66 | 37.42 | 35.07 | 36.21 | 4,001,966 | -1.52(-4.03%) |
Mar 04, 2009 | 36.42 | 38.56 | 36.42 | 37.73 | 2,729,221 | +2.52(+7.16%) |