Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.56 | 36.70 | 36.08 | 36.70 | 495,834 | +0.72(+1.99%) |
May 28, 2009 | 35.56 | 35.99 | 35.12 | 35.98 | 111,731 | +0.91(+2.60%) |
May 27, 2009 | 35.53 | 35.81 | 34.92 | 35.07 | 221,487 | -0.25(-0.71%) |
May 26, 2009 | 34.76 | 36.41 | 34.23 | 35.32 | 762,289 | +0.52(+1.50%) |
May 22, 2009 | 35.06 | 35.18 | 34.63 | 34.80 | 190,532 | +0.11(+0.33%) |
May 21, 2009 | 34.69 | 34.75 | 34.25 | 34.69 | 477,136 | -0.59(-1.69%) |
May 20, 2009 | 35.23 | 35.90 | 35.07 | 35.28 | 249,128 | -0.13(-0.37%) |
May 19, 2009 | 35.49 | 35.73 | 35.14 | 35.41 | 428,534 | +0.08(+0.23%) |
May 18, 2009 | 34.14 | 35.65 | 34.14 | 35.33 | 511,999 | +2.08(+6.25%) |
May 15, 2009 | 33.62 | 33.70 | 32.99 | 33.25 | 161,918 | -0.07(-0.22%) |
May 14, 2009 | 33.26 | 33.52 | 32.63 | 33.33 | 709,419 | +0.36(+1.09%) |
May 13, 2009 | 33.64 | 35.23 | 32.90 | 32.97 | 236,138 | -0.91(-2.69%) |
May 12, 2009 | 34.29 | 34.29 | 33.38 | 33.88 | 316,926 | +0.15(+0.43%) |
May 11, 2009 | 34.54 | 34.54 | 33.51 | 33.73 | 256,075 | -1.19(-3.41%) |
May 08, 2009 | 34.26 | 34.94 | 34.17 | 34.92 | 459,946 | +1.25(+3.70%) |
May 07, 2009 | 34.96 | 35.03 | 33.37 | 33.68 | 226,269 | -0.95(-2.75%) |
May 06, 2009 | 34.74 | 35.02 | 34.12 | 34.63 | 429,577 | +0.71(+2.09%) |
May 05, 2009 | 34.11 | 34.47 | 33.60 | 33.92 | 142,555 | -0.64(-1.86%) |
May 04, 2009 | 33.09 | 34.57 | 33.09 | 34.57 | 291,824 | +2.67(+8.38%) |
May 01, 2009 | 29.23 | 32.06 | 29.23 | 31.89 | 106,396 | +0.25(+0.80%) |
Apr 30, 2009 | 31.75 | 32.01 | 31.40 | 31.64 | 180,059 | +0.59(+1.92%) |
Apr 29, 2009 | 30.21 | 31.27 | 30.01 | 31.05 | 170,988 | +1.66(+5.66%) |
Apr 28, 2009 | 29.16 | 29.60 | 28.93 | 29.38 | 192,680 | -0.14(-0.47%) |
Apr 27, 2009 | 29.61 | 30.07 | 29.52 | 29.52 | 292,393 | -1.12(-3.64%) |
Apr 24, 2009 | 30.66 | 30.83 | 30.35 | 30.64 | 381,058 | +0.38(+1.27%) |
Apr 23, 2009 | 30.46 | 30.76 | 29.74 | 30.25 | 220,350 | +0.51(+1.72%) |
Apr 22, 2009 | 29.70 | 30.40 | 29.54 | 29.74 | 125,392 | -0.58(-1.91%) |
Apr 21, 2009 | 29.59 | 30.33 | 29.57 | 30.32 | 63,890 | +0.73(+2.48%) |
Apr 20, 2009 | 30.31 | 30.31 | 29.43 | 29.59 | 87,380 | -1.05(-3.43%) |
Apr 17, 2009 | 30.78 | 30.96 | 30.48 | 30.64 | 136,371 | -0.14(-0.45%) |
Apr 16, 2009 | 30.88 | 31.08 | 30.28 | 30.78 | 260,528 | +0.16(+0.53%) |
Apr 15, 2009 | 30.44 | 30.61 | 30.17 | 30.61 | 82,793 | +0.41(+1.35%) |
Apr 14, 2009 | 30.27 | 30.50 | 30.07 | 30.21 | 34,917 | +0.00(+0.00%) |
Apr 13, 2009 | 29.81 | 30.54 | 29.81 | 30.21 | 105,797 | +0.20(+0.65%) |
Apr 09, 2009 | 30.05 | 30.16 | 29.50 | 30.01 | 77,492 | +0.98(+3.37%) |
Apr 08, 2009 | 29.00 | 29.07 | 28.59 | 29.03 | 60,292 | +0.20(+0.68%) |
Apr 07, 2009 | 28.82 | 29.09 | 28.63 | 28.84 | 88,331 | -0.72(-2.43%) |
Apr 06, 2009 | 29.42 | 29.56 | 28.99 | 29.56 | 82,031 | -0.08(-0.26%) |
Apr 03, 2009 | 29.56 | 29.67 | 29.16 | 29.63 | 111,359 | +0.16(+0.54%) |
Apr 02, 2009 | 28.59 | 29.88 | 28.12 | 29.47 | 94,474 | +1.57(+5.64%) |
Apr 01, 2009 | 27.18 | 27.95 | 27.09 | 27.90 | 87,373 | +0.94(+3.47%) |
Mar 31, 2009 | 26.73 | 27.35 | 26.73 | 26.96 | 140,053 | +0.60(+2.29%) |
Mar 30, 2009 | 26.64 | 27.35 | 26.22 | 26.36 | 111,427 | -2.31(-8.04%) |
Mar 26, 2009 | 27.95 | 28.67 | 27.95 | 28.67 | 87,139 | +1.24(+4.51%) |
Mar 25, 2009 | 27.53 | 27.98 | 27.13 | 27.43 | 51,370 | +0.11(+0.40%) |
Mar 24, 2009 | 28.47 | 28.47 | 27.31 | 27.32 | 177,206 | -0.53(-1.92%) |
Mar 23, 2009 | 27.23 | 28.51 | 26.65 | 27.86 | 422,821 | +2.49(+9.81%) |
Mar 20, 2009 | 26.17 | 26.17 | 25.29 | 25.37 | 53,663 | -0.58(-2.23%) |
Mar 19, 2009 | 29.33 | 26.57 | 25.86 | 25.95 | 155,490 | -0.33(-1.24%) |
Mar 18, 2009 | 25.92 | 26.53 | 25.34 | 26.27 | 106,678 | +0.47(+1.83%) |
Mar 17, 2009 | 25.47 | 25.80 | 25.25 | 25.80 | 92,672 | +0.37(+1.44%) |
Mar 16, 2009 | 27.00 | 27.00 | 25.42 | 25.43 | 83,754 | +0.26(+1.02%) |
Mar 13, 2009 | 24.97 | 25.26 | 24.82 | 25.18 | 82,180 | +0.08(+0.34%) |
Mar 12, 2009 | 23.92 | 25.09 | 23.86 | 25.09 | 302,723 | +1.12(+4.65%) |
Mar 11, 2009 | 24.31 | 24.43 | 23.79 | 23.98 | 46,075 | -0.13(-0.54%) |
Mar 10, 2009 | 23.47 | 24.16 | 23.13 | 24.11 | 113,463 | +1.59(+7.05%) |
Mar 09, 2009 | 22.46 | 22.95 | 22.40 | 22.52 | 35,809 | -0.24(-1.07%) |
Mar 06, 2009 | 23.05 | 23.22 | 22.41 | 22.76 | 43,013 | +0.06(+0.25%) |
Mar 05, 2009 | 23.29 | 23.29 | 22.56 | 22.70 | 65,327 | -0.93(-3.93%) |
Mar 04, 2009 | 22.84 | 23.86 | 22.84 | 23.63 | 126,591 | +1.88(+8.65%) |