Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.32 | 35.75 | 35.04 | 35.75 | 48,959 | +0.63(+1.80%) |
May 28, 2009 | 35.36 | 35.36 | 34.90 | 35.12 | 56,964 | +0.02(+0.05%) |
May 27, 2009 | 35.38 | 35.54 | 35.11 | 35.11 | 93,621 | -0.32(-0.89%) |
May 26, 2009 | 34.89 | 35.49 | 34.66 | 35.42 | 56,590 | +0.52(+1.49%) |
May 22, 2009 | 34.93 | 35.12 | 34.88 | 34.90 | 6,862 | +0.05(+0.14%) |
May 21, 2009 | 35.07 | 35.26 | 34.62 | 34.85 | 53,899 | -0.54(-1.54%) |
May 20, 2009 | 35.49 | 35.84 | 35.39 | 35.40 | 73,484 | +0.14(+0.39%) |
May 19, 2009 | 35.39 | 35.42 | 35.15 | 35.26 | 203,322 | -0.21(-0.59%) |
May 18, 2009 | 34.93 | 35.47 | 34.80 | 35.47 | 17,910 | +0.66(+1.89%) |
May 15, 2009 | 35.19 | 35.19 | 34.69 | 34.81 | 31,545 | -0.39(-1.11%) |
May 14, 2009 | 34.75 | 35.43 | 34.75 | 35.20 | 106,525 | +0.10(+0.28%) |
May 13, 2009 | 34.98 | 35.57 | 34.98 | 35.11 | 100,709 | -0.34(-0.96%) |
May 12, 2009 | 35.41 | 35.66 | 35.30 | 35.45 | 38,191 | +0.29(+0.82%) |
May 11, 2009 | 34.63 | 35.30 | 34.63 | 35.16 | 93,772 | -0.04(-0.12%) |
May 08, 2009 | 35.14 | 35.39 | 34.99 | 35.20 | 78,388 | +0.35(+1.00%) |
May 07, 2009 | 34.95 | 34.98 | 34.49 | 34.85 | 442,948 | +0.64(+1.88%) |
May 06, 2009 | 34.80 | 34.80 | 34.09 | 34.21 | 27,332 | -0.26(-0.75%) |
May 05, 2009 | 34.09 | 34.47 | 34.09 | 34.47 | 41,364 | +0.49(+1.43%) |
May 04, 2009 | 33.87 | 33.99 | 33.86 | 33.99 | 28,649 | +0.68(+2.05%) |
May 01, 2009 | 33.37 | 33.37 | 33.12 | 33.30 | 82,371 | -0.06(-0.17%) |
Apr 30, 2009 | 33.74 | 34.10 | 33.25 | 33.36 | 56,352 | -0.22(-0.65%) |
Apr 29, 2009 | 33.42 | 33.70 | 33.14 | 33.58 | 43,983 | +0.37(+1.10%) |
Apr 28, 2009 | 33.53 | 33.53 | 33.13 | 33.21 | 36,684 | -0.10(-0.29%) |
Apr 27, 2009 | 33.70 | 33.70 | 33.26 | 33.31 | 50,020 | +0.10(+0.29%) |
Apr 24, 2009 | 33.11 | 33.34 | 33.01 | 33.21 | 28,432 | +0.29(+0.89%) |
Apr 23, 2009 | 33.31 | 33.31 | 32.54 | 32.92 | 34,092 | -0.02(-0.07%) |
Apr 22, 2009 | 32.84 | 33.34 | 32.84 | 32.95 | 69,574 | -0.40(-1.20%) |
Apr 21, 2009 | 33.69 | 33.69 | 33.00 | 33.35 | 49,747 | -0.12(-0.36%) |
Apr 20, 2009 | 34.13 | 34.13 | 33.46 | 33.47 | 13,905 | -0.85(-2.48%) |
Apr 17, 2009 | 34.26 | 34.45 | 33.94 | 34.32 | 26,949 | +0.41(+1.20%) |
Apr 16, 2009 | 33.63 | 33.95 | 33.42 | 33.91 | 21,189 | +0.36(+1.06%) |
Apr 15, 2009 | 33.12 | 33.56 | 33.12 | 33.56 | 112,700 | +0.24(+0.73%) |
Apr 14, 2009 | 33.51 | 33.72 | 33.16 | 33.31 | 39,910 | -0.45(-1.32%) |
Apr 13, 2009 | 33.73 | 33.91 | 33.65 | 33.76 | 43,659 | +0.01(+0.02%) |
Apr 09, 2009 | 34.00 | 34.01 | 33.67 | 33.75 | 36,662 | +0.15(+0.46%) |
Apr 08, 2009 | 33.18 | 33.61 | 33.18 | 33.60 | 13,450 | +0.39(+1.17%) |
Apr 07, 2009 | 33.23 | 33.56 | 33.17 | 33.21 | 20,130 | -0.38(-1.12%) |
Apr 06, 2009 | 34.03 | 34.08 | 33.48 | 33.58 | 18,242 | -0.13(-0.40%) |
Apr 03, 2009 | 34.56 | 34.56 | 33.60 | 33.72 | 48,431 | -0.66(-1.92%) |
Apr 02, 2009 | 34.90 | 34.90 | 34.37 | 34.37 | 48,465 | +0.11(+0.31%) |
Apr 01, 2009 | 34.24 | 34.27 | 33.40 | 34.27 | 32,540 | +0.07(+0.21%) |
Mar 31, 2009 | 33.90 | 34.71 | 33.90 | 34.20 | 32,965 | +0.38(+1.13%) |
Mar 30, 2009 | 33.87 | 33.87 | 33.39 | 33.81 | 113,071 | -0.95(-2.73%) |
Mar 26, 2009 | 34.45 | 34.83 | 34.25 | 34.76 | 34,326 | +0.98(+2.89%) |
Mar 25, 2009 | 33.89 | 34.50 | 33.43 | 33.79 | 32,983 | -0.06(-0.18%) |
Mar 24, 2009 | 34.78 | 34.78 | 33.85 | 33.85 | 58,148 | -0.45(-1.32%) |
Mar 23, 2009 | 33.74 | 34.30 | 33.56 | 34.30 | 37,105 | +1.53(+4.68%) |
Mar 20, 2009 | 32.88 | 33.23 | 32.58 | 32.77 | 166,102 | +0.01(+0.02%) |
Mar 19, 2009 | 33.17 | 33.33 | 32.47 | 32.76 | 85,682 | -0.48(-1.44%) |
Mar 18, 2009 | 32.99 | 33.80 | 32.87 | 33.24 | 87,781 | +0.23(+0.69%) |
Mar 17, 2009 | 32.55 | 33.01 | 32.25 | 33.01 | 60,038 | +0.53(+1.62%) |
Mar 16, 2009 | 33.37 | 33.37 | 32.48 | 32.48 | 48,957 | -0.43(-1.31%) |
Mar 13, 2009 | 32.22 | 33.13 | 32.12 | 32.92 | 0 | +1.08(+3.40%) |
Mar 12, 2009 | 30.24 | 31.92 | 30.24 | 31.83 | 24,843 | +1.47(+4.86%) |
Mar 11, 2009 | 31.05 | 31.23 | 30.23 | 30.36 | 51,303 | -0.29(-0.95%) |
Mar 10, 2009 | 29.68 | 30.68 | 29.68 | 30.65 | 82,032 | +1.15(+3.91%) |
Mar 09, 2009 | 29.15 | 30.17 | 29.12 | 29.50 | 53,319 | +0.01(+0.03%) |
Mar 06, 2009 | 29.21 | 29.63 | 28.98 | 29.49 | 0 | +0.35(+1.20%) |
Mar 05, 2009 | 29.61 | 29.68 | 29.12 | 29.14 | 100,310 | -1.08(-3.57%) |
Mar 04, 2009 | 29.61 | 30.46 | 29.42 | 30.22 | 22,150 | +0.61(+2.05%) |