Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.19 | 33.41 | 32.19 | 33.41 | 48,027 | +0.69(+2.10%) |
May 28, 2009 | 32.40 | 32.72 | 31.44 | 32.72 | 52,171 | +0.58(+1.81%) |
May 27, 2009 | 33.25 | 33.37 | 32.14 | 32.14 | 86,742 | -0.86(-2.60%) |
May 26, 2009 | 32.42 | 33.69 | 32.38 | 33.00 | 72,026 | -1.08(-3.18%) |
May 22, 2009 | 34.35 | 34.36 | 33.62 | 34.08 | 44,184 | +0.40(+1.17%) |
May 21, 2009 | 34.20 | 34.20 | 32.43 | 33.69 | 48,457 | -0.67(-1.96%) |
May 20, 2009 | 33.79 | 34.43 | 32.41 | 34.36 | 89,513 | +1.67(+5.09%) |
May 19, 2009 | 32.31 | 32.90 | 32.16 | 32.69 | 67,649 | +0.61(+1.89%) |
May 18, 2009 | 30.91 | 32.09 | 30.48 | 32.09 | 68,052 | +1.50(+4.90%) |
May 15, 2009 | 30.84 | 31.09 | 30.39 | 30.59 | 42,756 | +0.00(+0.00%) |
May 14, 2009 | 30.07 | 31.48 | 29.97 | 30.59 | 76,964 | +0.35(+1.16%) |
May 13, 2009 | 30.52 | 30.61 | 29.88 | 30.24 | 68,814 | -0.39(-1.27%) |
May 12, 2009 | 32.20 | 32.38 | 30.56 | 30.63 | 86,180 | -0.74(-2.35%) |
May 11, 2009 | 32.38 | 32.41 | 31.34 | 31.36 | 39,077 | -1.10(-3.39%) |
May 08, 2009 | 32.47 | 32.98 | 32.03 | 32.46 | 68,631 | +0.35(+1.09%) |
May 07, 2009 | 33.51 | 33.51 | 31.31 | 32.11 | 119,888 | -1.13(-3.39%) |
May 06, 2009 | 32.72 | 33.53 | 32.56 | 33.24 | 119,035 | +0.91(+2.80%) |
May 05, 2009 | 32.07 | 32.55 | 31.47 | 32.33 | 66,789 | +0.31(+0.97%) |
May 04, 2009 | 31.56 | 32.27 | 31.26 | 32.02 | 72,169 | +1.16(+3.77%) |
May 01, 2009 | 30.50 | 33.19 | 30.50 | 30.86 | 105,097 | +0.49(+1.62%) |
Apr 30, 2009 | 31.49 | 32.38 | 30.37 | 30.37 | 115,826 | -1.09(-3.45%) |
Apr 29, 2009 | 31.27 | 32.20 | 30.97 | 31.45 | 91,732 | +0.59(+1.93%) |
Apr 28, 2009 | 30.57 | 31.19 | 29.95 | 30.86 | 73,038 | -0.05(-0.17%) |
Apr 27, 2009 | 29.81 | 31.04 | 29.55 | 30.91 | 59,803 | +1.29(+4.37%) |
Apr 24, 2009 | 29.93 | 30.31 | 29.45 | 29.62 | 46,358 | -0.18(-0.61%) |
Apr 23, 2009 | 29.94 | 30.24 | 29.49 | 29.80 | 64,967 | +0.47(+1.59%) |
Apr 22, 2009 | 29.76 | 30.44 | 29.32 | 29.33 | 76,445 | -0.56(-1.86%) |
Apr 21, 2009 | 30.52 | 30.72 | 29.51 | 29.89 | 55,852 | -0.35(-1.15%) |
Apr 20, 2009 | 31.10 | 31.18 | 29.97 | 30.24 | 71,124 | -1.25(-3.98%) |
Apr 17, 2009 | 29.10 | 31.49 | 28.89 | 31.49 | 91,083 | +2.50(+8.61%) |
Apr 16, 2009 | 29.10 | 29.10 | 28.44 | 29.00 | 59,657 | +0.34(+1.17%) |
Apr 15, 2009 | 28.03 | 29.01 | 28.03 | 28.66 | 60,445 | +0.76(+2.74%) |
Apr 14, 2009 | 27.95 | 28.37 | 27.69 | 27.90 | 76,173 | +0.17(+0.61%) |
Apr 13, 2009 | 27.48 | 27.99 | 26.67 | 27.73 | 132,281 | +0.44(+1.61%) |
Apr 09, 2009 | 28.44 | 28.66 | 27.26 | 27.29 | 96,579 | -0.65(-2.32%) |
Apr 08, 2009 | 27.24 | 28.17 | 27.04 | 27.94 | 39,027 | +1.32(+4.96%) |
Apr 07, 2009 | 26.64 | 26.84 | 26.21 | 26.62 | 60,421 | -0.28(-1.06%) |
Apr 06, 2009 | 27.29 | 27.44 | 26.84 | 26.90 | 41,466 | -0.45(-1.66%) |
Apr 03, 2009 | 27.06 | 27.61 | 26.85 | 27.35 | 62,161 | +0.13(+0.47%) |
Apr 02, 2009 | 26.38 | 27.82 | 26.38 | 27.22 | 76,023 | +1.16(+4.47%) |
Apr 01, 2009 | 26.56 | 26.56 | 25.78 | 26.06 | 60,239 | -0.84(-3.13%) |
Mar 31, 2009 | 26.43 | 27.17 | 26.42 | 26.90 | 60,768 | +0.81(+3.12%) |
Mar 30, 2009 | 25.53 | 26.51 | 24.97 | 26.09 | 65,391 | -1.63(-5.88%) |
Mar 26, 2009 | 27.48 | 28.04 | 27.09 | 27.72 | 61,868 | +0.85(+3.18%) |
Mar 25, 2009 | 26.77 | 27.65 | 26.40 | 26.86 | 72,685 | +0.09(+0.34%) |
Mar 24, 2009 | 26.75 | 27.71 | 26.41 | 26.77 | 59,416 | -0.13(-0.48%) |
Mar 23, 2009 | 26.90 | 27.34 | 26.86 | 26.90 | 49,030 | +1.03(+4.00%) |
Mar 20, 2009 | 26.71 | 26.75 | 25.87 | 25.87 | 57,912 | -0.56(-2.10%) |
Mar 19, 2009 | 26.53 | 27.00 | 25.92 | 26.42 | 132,629 | +0.05(+0.20%) |
Mar 18, 2009 | 26.11 | 26.80 | 25.72 | 26.37 | 73,603 | +0.52(+2.00%) |
Mar 17, 2009 | 26.25 | 26.37 | 25.41 | 25.85 | 60,810 | -0.66(-2.49%) |
Mar 16, 2009 | 26.50 | 26.51 | 25.71 | 26.51 | 104,583 | +0.50(+1.94%) |
Mar 13, 2009 | 27.28 | 27.64 | 25.52 | 26.01 | 0 | -0.79(-2.94%) |
Mar 12, 2009 | 24.44 | 27.09 | 24.07 | 26.80 | 365,385 | +2.15(+8.71%) |
Mar 11, 2009 | 24.43 | 24.93 | 23.42 | 24.65 | 168,431 | +0.72(+3.03%) |
Mar 10, 2009 | 21.99 | 23.93 | 21.99 | 23.93 | 86,513 | +2.15(+9.86%) |
Mar 09, 2009 | 22.83 | 24.08 | 21.56 | 21.78 | 437,980 | -1.82(-7.73%) |
Mar 06, 2009 | 23.77 | 24.42 | 22.77 | 23.60 | 0 | -1.16(-4.70%) |
Mar 05, 2009 | 27.73 | 27.73 | 24.26 | 24.77 | 217,172 | -3.22(-11.51%) |
Mar 04, 2009 | 25.09 | 28.83 | 24.88 | 27.99 | 141,934 | +4.82(+20.83%) |