Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 41.65 | 42.33 | 41.37 | 42.30 | 191,135 | +0.87(+2.11%) |
May 28, 2009 | 41.55 | 41.86 | 40.56 | 41.43 | 207,361 | +0.09(+0.22%) |
May 27, 2009 | 41.59 | 42.26 | 41.30 | 41.34 | 208,876 | -0.50(-1.21%) |
May 26, 2009 | 39.94 | 41.89 | 39.90 | 41.84 | 546,856 | +1.59(+3.94%) |
May 22, 2009 | 40.78 | 40.78 | 40.09 | 40.25 | 179,077 | -0.27(-0.67%) |
May 21, 2009 | 40.64 | 40.91 | 39.85 | 40.52 | 230,253 | -0.61(-1.49%) |
May 20, 2009 | 41.71 | 42.38 | 41.03 | 41.14 | 216,081 | -0.15(-0.37%) |
May 19, 2009 | 41.08 | 41.73 | 40.76 | 41.29 | 200,784 | +0.14(+0.33%) |
May 18, 2009 | 40.28 | 41.21 | 40.06 | 41.16 | 261,024 | +1.47(+3.70%) |
May 15, 2009 | 39.74 | 40.30 | 39.50 | 39.69 | 216,475 | -0.29(-0.72%) |
May 14, 2009 | 39.55 | 40.39 | 39.14 | 39.98 | 239,949 | +0.68(+1.73%) |
May 13, 2009 | 40.37 | 40.48 | 39.21 | 39.30 | 280,676 | -1.80(-4.39%) |
May 12, 2009 | 41.72 | 42.36 | 40.46 | 41.10 | 239,814 | -0.56(-1.34%) |
May 11, 2009 | 41.55 | 41.98 | 41.19 | 41.66 | 294,823 | -0.60(-1.43%) |
May 08, 2009 | 42.03 | 42.31 | 41.25 | 42.26 | 404,138 | +1.02(+2.47%) |
May 07, 2009 | 42.97 | 42.99 | 40.88 | 41.25 | 530,743 | -0.89(-2.12%) |
May 06, 2009 | 42.64 | 42.83 | 41.48 | 42.14 | 2,472,106 | +0.02(+0.04%) |
May 05, 2009 | 41.99 | 42.24 | 41.53 | 42.12 | 1,010,439 | -0.07(-0.17%) |
May 04, 2009 | 41.76 | 42.20 | 41.69 | 42.19 | 333,464 | +1.42(+3.49%) |
May 01, 2009 | 40.66 | 41.15 | 40.37 | 40.77 | 186,284 | +0.16(+0.40%) |
Apr 30, 2009 | 41.34 | 41.80 | 40.61 | 40.61 | 234,096 | -0.10(-0.24%) |
Apr 29, 2009 | 39.83 | 41.17 | 39.70 | 40.70 | 599,781 | +1.42(+3.63%) |
Apr 28, 2009 | 38.93 | 39.84 | 38.71 | 39.28 | 371,217 | +0.01(+0.02%) |
Apr 27, 2009 | 38.84 | 39.83 | 38.75 | 39.27 | 226,535 | -0.36(-0.91%) |
Apr 24, 2009 | 39.13 | 40.02 | 38.82 | 39.63 | 378,923 | +0.90(+2.33%) |
Apr 23, 2009 | 39.08 | 39.12 | 38.17 | 38.73 | 401,472 | -0.15(-0.39%) |
Apr 22, 2009 | 38.11 | 39.76 | 38.01 | 38.88 | 517,922 | +0.23(+0.61%) |
Apr 21, 2009 | 37.34 | 38.65 | 37.34 | 38.65 | 1,145,128 | +1.13(+3.00%) |
Apr 20, 2009 | 38.48 | 38.76 | 37.48 | 37.52 | 175,018 | -1.87(-4.74%) |
Apr 17, 2009 | 39.17 | 40.60 | 38.70 | 39.39 | 399,582 | +0.50(+1.30%) |
Apr 16, 2009 | 38.18 | 39.08 | 37.72 | 38.88 | 298,650 | +1.15(+3.03%) |
Apr 15, 2009 | 37.28 | 37.81 | 37.17 | 37.74 | 226,766 | +0.28(+0.75%) |
Apr 14, 2009 | 37.68 | 38.22 | 37.33 | 37.46 | 441,640 | -0.77(-2.01%) |
Apr 13, 2009 | 37.91 | 38.47 | 37.47 | 38.22 | 496,688 | +0.03(+0.07%) |
Apr 09, 2009 | 37.35 | 38.29 | 37.16 | 38.20 | 511,203 | +1.86(+5.11%) |
Apr 08, 2009 | 35.88 | 36.37 | 35.56 | 36.34 | 225,913 | +0.80(+2.26%) |
Apr 07, 2009 | 36.29 | 36.41 | 35.54 | 35.54 | 140,854 | -1.21(-3.29%) |
Apr 06, 2009 | 36.98 | 36.98 | 36.22 | 36.75 | 89,046 | -0.57(-1.52%) |
Apr 03, 2009 | 36.75 | 37.32 | 36.54 | 37.31 | 110,914 | +0.57(+1.55%) |
Apr 02, 2009 | 36.19 | 37.42 | 36.11 | 36.75 | 143,340 | +1.55(+4.41%) |
Apr 01, 2009 | 34.07 | 35.26 | 33.94 | 35.19 | 203,750 | +0.39(+1.11%) |
Mar 31, 2009 | 34.87 | 35.57 | 34.41 | 34.81 | 177,070 | +0.40(+1.15%) |
Mar 30, 2009 | 34.36 | 34.64 | 33.77 | 34.41 | 192,270 | -2.12(-5.80%) |
Mar 26, 2009 | 35.36 | 36.53 | 35.34 | 36.53 | 181,537 | +1.58(+4.51%) |
Mar 25, 2009 | 34.62 | 35.52 | 33.73 | 34.95 | 401,033 | +0.73(+2.13%) |
Mar 24, 2009 | 34.85 | 35.14 | 34.22 | 34.22 | 439,868 | -1.02(-2.89%) |
Mar 23, 2009 | 34.19 | 35.24 | 34.11 | 35.24 | 163,689 | +2.37(+7.22%) |
Mar 20, 2009 | 34.17 | 34.29 | 32.67 | 32.87 | 224,883 | -1.12(-3.29%) |
Mar 19, 2009 | 34.64 | 34.64 | 33.76 | 33.99 | 422,279 | -0.11(-0.32%) |
Mar 18, 2009 | 33.08 | 34.40 | 32.81 | 34.09 | 454,310 | +0.96(+2.88%) |
Mar 17, 2009 | 31.97 | 33.15 | 31.69 | 33.14 | 90,514 | +1.27(+3.99%) |
Mar 16, 2009 | 32.85 | 32.92 | 31.79 | 31.87 | 172,593 | -0.65(-2.00%) |
Mar 13, 2009 | 32.43 | 32.62 | 32.00 | 32.52 | 0 | +0.42(+1.32%) |
Mar 12, 2009 | 30.45 | 32.28 | 30.13 | 32.09 | 93,415 | +1.62(+5.33%) |
Mar 11, 2009 | 30.67 | 31.18 | 30.25 | 30.47 | 188,676 | +0.20(+0.66%) |
Mar 10, 2009 | 29.08 | 30.33 | 29.05 | 30.27 | 202,287 | +1.77(+6.20%) |
Mar 09, 2009 | 28.67 | 29.49 | 28.42 | 28.50 | 250,371 | -0.48(-1.65%) |
Mar 06, 2009 | 29.30 | 29.64 | 28.37 | 28.98 | 0 | -0.16(-0.56%) |
Mar 05, 2009 | 29.82 | 30.12 | 29.12 | 29.14 | 145,315 | -1.25(-4.12%) |
Mar 04, 2009 | 30.09 | 30.88 | 29.84 | 30.40 | 184,614 | +0.47(+1.57%) |