Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.60 | 38.00 | 36.30 | 38.00 | 4,985 | +0.40(+1.06%) |
May 28, 2009 | 37.90 | 38.00 | 36.00 | 37.60 | 5,450 | +0.80(+2.17%) |
May 27, 2009 | 39.30 | 39.30 | 36.10 | 36.80 | 2,221 | +0.20(+0.55%) |
May 26, 2009 | 36.00 | 36.70 | 35.80 | 36.60 | 4,179 | -0.10(-0.27%) |
May 22, 2009 | 37.00 | 37.00 | 35.60 | 36.70 | 4,055 | +0.20(+0.55%) |
May 21, 2009 | 38.00 | 38.10 | 36.10 | 36.50 | 7,731 | -1.50(-3.95%) |
May 20, 2009 | 40.80 | 40.80 | 37.70 | 38.00 | 16,585 | -0.90(-2.31%) |
May 19, 2009 | 39.60 | 40.10 | 38.20 | 38.90 | 6,246 | +1.00(+2.64%) |
May 18, 2009 | 40.00 | 40.70 | 37.20 | 37.90 | 18,359 | -1.00(-2.57%) |
May 15, 2009 | 43.50 | 43.50 | 35.50 | 38.90 | 23,106 | -2.70(-6.49%) |
May 14, 2009 | 37.80 | 41.90 | 35.50 | 41.60 | 19,746 | +6.40(+18.18%) |
May 13, 2009 | 35.50 | 35.50 | 34.10 | 35.20 | 14,394 | +0.40(+1.15%) |
May 12, 2009 | 33.00 | 34.90 | 32.50 | 34.80 | 16,580 | +1.20(+3.57%) |
May 11, 2009 | 35.50 | 36.20 | 33.00 | 33.60 | 24,648 | +1.40(+4.35%) |
May 08, 2009 | 34.90 | 35.10 | 32.00 | 32.20 | 11,953 | -0.50(-1.53%) |
May 07, 2009 | 30.80 | 34.00 | 30.80 | 32.70 | 16,131 | +2.10(+6.86%) |
May 06, 2009 | 30.90 | 30.90 | 30.00 | 30.60 | 7,110 | +0.10(+0.33%) |
May 05, 2009 | 30.60 | 31.00 | 30.40 | 30.50 | 7,248 | +0.00(+0.00%) |
May 04, 2009 | 30.60 | 30.60 | 29.40 | 30.50 | 12,592 | +1.30(+4.45%) |
May 01, 2009 | 29.20 | 29.80 | 29.20 | 29.20 | 5,442 | +0.00(+0.00%) |
Apr 30, 2009 | 28.50 | 29.60 | 28.50 | 29.20 | 10,715 | +1.30(+4.66%) |
Apr 29, 2009 | 27.20 | 27.90 | 27.20 | 27.90 | 7,721 | +0.90(+3.33%) |
Apr 28, 2009 | 26.40 | 27.10 | 26.40 | 27.00 | 3,466 | +0.40(+1.50%) |
Apr 27, 2009 | 26.50 | 26.90 | 25.50 | 26.60 | 4,380 | +0.10(+0.38%) |
Apr 24, 2009 | 26.90 | 26.90 | 26.00 | 26.50 | 2,828 | +0.00(+0.00%) |
Apr 23, 2009 | 28.00 | 28.00 | 25.90 | 26.50 | 4,860 | +0.70(+2.71%) |
Apr 22, 2009 | 26.40 | 26.40 | 25.30 | 25.80 | 4,188 | +0.10(+0.39%) |
Apr 21, 2009 | 25.40 | 27.00 | 25.40 | 25.70 | 31,398 | +0.20(+0.78%) |
Apr 20, 2009 | 22.70 | 26.00 | 22.70 | 25.50 | 20,532 | +1.80(+7.59%) |
Apr 17, 2009 | 25.60 | 25.60 | 23.20 | 23.70 | 7,702 | -0.50(-2.07%) |
Apr 16, 2009 | 24.70 | 25.00 | 23.00 | 24.20 | 14,006 | +0.10(+0.41%) |
Apr 15, 2009 | 23.40 | 24.50 | 21.60 | 24.10 | 6,532 | +2.30(+10.55%) |
Apr 14, 2009 | 23.60 | 24.30 | 21.80 | 21.80 | 6,423 | -2.20(-9.17%) |
Apr 13, 2009 | 24.00 | 24.50 | 23.00 | 24.00 | 8,081 | +0.50(+2.13%) |
Apr 09, 2009 | 21.30 | 23.60 | 21.30 | 23.50 | 2,254 | +1.60(+7.31%) |
Apr 08, 2009 | 21.30 | 22.10 | 21.30 | 21.90 | 3,377 | +0.90(+4.29%) |
Apr 07, 2009 | 22.70 | 23.30 | 21.00 | 21.00 | 3,733 | -2.70(-11.39%) |
Apr 06, 2009 | 24.20 | 24.20 | 22.70 | 23.70 | 4,038 | +0.00(+0.00%) |
Apr 03, 2009 | 23.60 | 23.70 | 23.30 | 23.70 | 854 | -0.10(-0.42%) |
Apr 02, 2009 | 22.80 | 24.90 | 22.40 | 23.80 | 5,130 | +1.90(+8.68%) |
Apr 01, 2009 | 20.40 | 22.50 | 20.00 | 21.90 | 3,037 | +1.90(+9.50%) |
Mar 31, 2009 | 23.00 | 23.10 | 20.00 | 20.00 | 6,369 | -2.70(-11.89%) |
Mar 30, 2009 | 22.10 | 23.00 | 21.50 | 22.70 | 3,515 | -1.20(-5.02%) |
Mar 26, 2009 | 24.20 | 24.80 | 23.00 | 23.90 | 8,020 | +0.10(+0.42%) |
Mar 25, 2009 | 22.60 | 24.00 | 22.20 | 23.80 | 2,520 | +0.80(+3.48%) |
Mar 24, 2009 | 25.00 | 25.00 | 23.00 | 23.00 | 5,286 | -1.00(-4.17%) |
Mar 23, 2009 | 23.50 | 24.10 | 23.50 | 24.00 | 11,210 | +2.20(+10.09%) |
Mar 20, 2009 | 23.70 | 23.70 | 21.80 | 21.80 | 3,464 | -1.70(-7.23%) |
Mar 19, 2009 | 24.40 | 24.40 | 21.70 | 23.50 | 1,800 | +1.20(+5.38%) |
Mar 18, 2009 | 22.90 | 23.20 | 21.70 | 22.30 | 3,311 | -0.70(-3.04%) |
Mar 17, 2009 | 21.60 | 24.00 | 21.60 | 23.00 | 3,149 | +1.40(+6.48%) |
Mar 16, 2009 | 21.60 | 23.70 | 21.50 | 21.60 | 6,043 | +0.00(+0.00%) |
Mar 13, 2009 | 22.80 | 22.80 | 21.60 | 21.60 | 0 | -0.60(-2.70%) |
Mar 12, 2009 | 22.00 | 22.90 | 21.70 | 22.20 | 5,361 | +0.10(+0.45%) |
Mar 11, 2009 | 23.90 | 23.90 | 22.00 | 22.10 | 3,508 | -1.20(-5.15%) |
Mar 10, 2009 | 23.30 | 23.70 | 21.60 | 23.30 | 2,242 | +0.60(+2.64%) |
Mar 09, 2009 | 23.80 | 24.05 | 20.50 | 22.70 | 2,500 | -1.50(-6.20%) |
Mar 06, 2009 | 22.40 | 24.50 | 21.50 | 24.20 | 0 | +2.50(+11.52%) |
Mar 05, 2009 | 21.90 | 24.50 | 21.40 | 21.70 | 3,426 | -1.10(-4.82%) |
Mar 04, 2009 | 22.30 | 22.80 | 21.80 | 22.80 | 1,112 | +2.90(+14.57%) |