Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.76 | 32.84 | 32.76 | 32.84 | 615 | -0.10(-0.31%) |
May 28, 2009 | 33.01 | 33.01 | 32.41 | 32.94 | 1,811 | +0.04(+0.13%) |
May 27, 2009 | 33.01 | 33.25 | 32.84 | 32.90 | 11,055 | -0.15(-0.46%) |
May 26, 2009 | 32.29 | 33.06 | 32.29 | 33.05 | 18,598 | +1.07(+3.35%) |
May 22, 2009 | 32.12 | 32.25 | 31.91 | 31.98 | 3,730 | -0.09(-0.28%) |
May 21, 2009 | 32.41 | 32.41 | 31.77 | 32.07 | 3,511 | -0.53(-1.63%) |
May 20, 2009 | 33.20 | 33.20 | 32.60 | 32.60 | 1,601 | -0.24(-0.73%) |
May 19, 2009 | 32.74 | 33.06 | 32.68 | 32.84 | 3,809 | +0.17(+0.52%) |
May 18, 2009 | 32.31 | 32.67 | 32.31 | 32.67 | 1,200 | +0.62(+1.93%) |
May 15, 2009 | 31.97 | 32.35 | 31.88 | 32.05 | 4,700 | +0.13(+0.41%) |
May 14, 2009 | 31.73 | 31.92 | 31.73 | 31.92 | 400 | +0.41(+1.30%) |
May 13, 2009 | 32.15 | 32.15 | 31.51 | 31.51 | 6,531 | -0.92(-2.84%) |
May 12, 2009 | 32.58 | 32.58 | 32.17 | 32.43 | 4,265 | -0.14(-0.44%) |
May 11, 2009 | 31.66 | 32.76 | 31.66 | 32.57 | 4,559 | -0.24(-0.72%) |
May 08, 2009 | 32.59 | 33.02 | 32.45 | 32.81 | 3,633 | +0.19(+0.58%) |
May 07, 2009 | 32.98 | 32.98 | 32.62 | 32.62 | 700 | -0.31(-0.94%) |
May 06, 2009 | 32.55 | 33.06 | 32.55 | 32.93 | 3,805 | -0.07(-0.21%) |
May 05, 2009 | 33.19 | 33.20 | 32.81 | 33.00 | 3,315 | -0.27(-0.81%) |
May 04, 2009 | 33.09 | 33.27 | 33.09 | 33.27 | 6,426 | +0.54(+1.65%) |
May 01, 2009 | 32.78 | 32.78 | 32.60 | 32.73 | 3,690 | -0.08(-0.24%) |
Apr 30, 2009 | 33.40 | 33.58 | 32.81 | 32.81 | 7,983 | -0.41(-1.24%) |
Apr 29, 2009 | 32.75 | 33.32 | 32.75 | 33.22 | 3,675 | +0.60(+1.85%) |
Apr 28, 2009 | 32.67 | 32.88 | 32.59 | 32.62 | 10,257 | -0.00(-0.01%) |
Apr 27, 2009 | 33.00 | 33.00 | 32.32 | 32.62 | 1,724 | +0.05(+0.16%) |
Apr 24, 2009 | 32.37 | 32.79 | 32.23 | 32.57 | 1,779 | +0.65(+2.04%) |
Apr 23, 2009 | 32.12 | 32.12 | 31.62 | 31.92 | 4,800 | -0.34(-1.05%) |
Apr 22, 2009 | 32.38 | 32.66 | 32.18 | 32.26 | 2,930 | -0.07(-0.22%) |
Apr 21, 2009 | 31.99 | 32.33 | 31.92 | 32.33 | 1,315 | +0.52(+1.63%) |
Apr 20, 2009 | 32.24 | 32.24 | 31.81 | 31.81 | 4,559 | -0.87(-2.66%) |
Apr 17, 2009 | 32.89 | 32.89 | 32.64 | 32.68 | 1,600 | +0.24(+0.74%) |
Apr 16, 2009 | 32.35 | 32.52 | 32.35 | 32.44 | 377 | +0.45(+1.41%) |
Apr 15, 2009 | 31.87 | 32.17 | 31.71 | 31.99 | 29,233 | -0.06(-0.19%) |
Apr 14, 2009 | 32.05 | 32.23 | 31.97 | 32.05 | 8,875 | -0.50(-1.53%) |
Apr 13, 2009 | 32.25 | 32.59 | 32.17 | 32.55 | 2,732 | +0.24(+0.74%) |
Apr 09, 2009 | 32.10 | 32.37 | 32.10 | 32.31 | 10,772 | +0.93(+2.96%) |
Apr 08, 2009 | 30.99 | 31.48 | 30.96 | 31.38 | 13,760 | +0.67(+2.18%) |
Apr 07, 2009 | 31.23 | 31.24 | 30.71 | 30.71 | 3,770 | -0.92(-2.91%) |
Apr 06, 2009 | 31.28 | 31.63 | 31.25 | 31.63 | 2,254 | -0.28(-0.88%) |
Apr 03, 2009 | 32.00 | 32.00 | 31.69 | 31.91 | 13,895 | +0.17(+0.54%) |
Apr 02, 2009 | 31.41 | 32.19 | 31.41 | 31.74 | 11,786 | +1.13(+3.69%) |
Apr 01, 2009 | 30.32 | 30.91 | 30.32 | 30.61 | 958 | -0.30(-0.96%) |
Mar 31, 2009 | 30.44 | 31.07 | 30.34 | 30.91 | 1,819 | +0.83(+2.75%) |
Mar 30, 2009 | 30.20 | 30.20 | 29.82 | 30.08 | 3,809 | -0.87(-2.81%) |
Mar 26, 2009 | 30.31 | 31.17 | 30.31 | 30.95 | 10,844 | +1.04(+3.48%) |
Mar 25, 2009 | 30.02 | 30.43 | 29.50 | 29.91 | 4,950 | -0.13(-0.43%) |
Mar 24, 2009 | 30.28 | 30.39 | 30.04 | 30.04 | 1,400 | -0.54(-1.77%) |
Mar 23, 2009 | 29.99 | 30.58 | 29.95 | 30.58 | 4,045 | +1.43(+4.91%) |
Mar 20, 2009 | 29.55 | 29.71 | 28.97 | 29.15 | 3,322 | -0.41(-1.39%) |
Mar 19, 2009 | 29.70 | 30.10 | 29.50 | 29.56 | 1,592 | -0.54(-1.79%) |
Mar 18, 2009 | 29.39 | 30.10 | 29.29 | 30.10 | 4,489 | +0.68(+2.31%) |
Mar 17, 2009 | 28.46 | 29.42 | 28.46 | 29.42 | 5,726 | +0.92(+3.23%) |
Mar 16, 2009 | 28.76 | 29.03 | 28.50 | 28.50 | 3,379 | -0.51(-1.75%) |
Mar 13, 2009 | 28.77 | 29.01 | 28.64 | 29.01 | 0 | +0.33(+1.14%) |
Mar 12, 2009 | 27.92 | 28.70 | 27.92 | 28.68 | 9,001 | +1.04(+3.76%) |
Mar 11, 2009 | 28.05 | 28.06 | 27.62 | 27.64 | 5,058 | +0.08(+0.29%) |
Mar 10, 2009 | 26.33 | 27.56 | 26.33 | 27.56 | 4,699 | +1.36(+5.21%) |
Mar 09, 2009 | 26.61 | 26.95 | 26.17 | 26.20 | 3,754 | -0.44(-1.66%) |
Mar 06, 2009 | 26.73 | 27.10 | 26.30 | 26.64 | 0 | -0.22(-0.83%) |
Mar 05, 2009 | 27.30 | 27.34 | 26.83 | 26.86 | 6,791 | -1.00(-3.59%) |
Mar 04, 2009 | 27.48 | 28.07 | 27.48 | 27.86 | 3,530 | +0.34(+1.24%) |