Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 34.25 | 34.25 | 33.90 | 33.90 | 576 | -0.35(-1.02%) |
May 28, 2009 | 34.00 | 34.25 | 33.70 | 34.25 | 1,300 | +0.40(+1.18%) |
May 27, 2009 | 34.66 | 34.66 | 33.51 | 33.85 | 2,604 | -0.92(-2.65%) |
May 26, 2009 | 34.74 | 34.77 | 34.74 | 34.77 | 1,001 | +1.15(+3.42%) |
May 25, 2009 | 33.00 | 34.30 | 33.00 | 33.62 | 2,377 | +0.87(+2.66%) |
May 22, 2009 | 32.40 | 33.00 | 32.40 | 32.75 | 1,608 | +0.36(+1.11%) |
May 21, 2009 | 32.50 | 32.50 | 31.60 | 32.39 | 637 | +0.39(+1.22%) |
May 20, 2009 | 31.60 | 32.40 | 31.60 | 32.00 | 3,713 | +0.80(+2.56%) |
May 19, 2009 | 31.53 | 31.53 | 31.20 | 31.20 | 1,154 | -0.21(-0.67%) |
May 15, 2009 | 31.83 | 31.83 | 31.41 | 31.41 | 600 | -0.19(-0.60%) |
May 14, 2009 | 31.29 | 32.17 | 31.29 | 31.60 | 2,650 | +0.20(+0.64%) |
May 13, 2009 | 32.50 | 32.50 | 31.40 | 31.40 | 2,868 | -1.42(-4.33%) |
May 12, 2009 | 32.31 | 33.00 | 32.30 | 32.82 | 1,280 | +0.82(+2.56%) |
May 11, 2009 | 32.10 | 32.29 | 31.54 | 32.00 | 2,167 | +0.00(+0.00%) |
May 08, 2009 | 32.90 | 32.90 | 32.00 | 32.00 | 2,033 | -0.75(-2.29%) |
May 07, 2009 | 32.75 | 32.75 | 32.75 | 32.75 | 188 | +0.15(+0.46%) |
May 06, 2009 | 32.30 | 32.71 | 32.00 | 32.60 | 6,719 | +0.30(+0.93%) |
May 05, 2009 | 32.23 | 32.30 | 32.23 | 32.30 | 601 | +0.27(+0.84%) |
May 04, 2009 | 31.20 | 32.32 | 31.20 | 32.03 | 4,311 | +0.63(+2.01%) |
May 01, 2009 | 31.03 | 31.45 | 31.03 | 31.40 | 1,772 | +0.59(+1.91%) |
Apr 30, 2009 | 31.49 | 31.49 | 30.81 | 30.81 | 382 | -0.18(-0.58%) |
Apr 29, 2009 | 31.45 | 31.49 | 30.95 | 30.99 | 7,202 | -0.15(-0.48%) |
Apr 28, 2009 | 31.00 | 31.15 | 31.00 | 31.14 | 833 | +0.00(+0.00%) |
Apr 27, 2009 | 30.75 | 31.14 | 30.70 | 31.14 | 625 | -0.18(-0.57%) |
Apr 24, 2009 | 31.04 | 31.32 | 30.87 | 31.32 | 716 | +1.05(+3.47%) |
Apr 23, 2009 | 30.50 | 30.50 | 30.18 | 30.27 | 810 | -0.23(-0.75%) |
Apr 22, 2009 | 29.50 | 30.50 | 29.50 | 30.50 | 2,378 | +0.94(+3.18%) |
Apr 21, 2009 | 29.65 | 29.65 | 29.56 | 29.56 | 737 | +0.44(+1.51%) |
Apr 20, 2009 | 29.56 | 30.00 | 29.12 | 29.12 | 1,911 | -0.38(-1.29%) |
Apr 17, 2009 | 30.50 | 30.50 | 29.50 | 29.50 | 4,265 | -0.90(-2.96%) |
Apr 16, 2009 | 29.98 | 30.49 | 29.64 | 30.40 | 965 | +1.18(+4.04%) |
Apr 15, 2009 | 28.62 | 29.22 | 28.62 | 29.22 | 418 | +0.60(+2.10%) |
Apr 14, 2009 | 28.95 | 28.95 | 28.50 | 28.62 | 3,731 | -0.16(-0.56%) |
Apr 13, 2009 | 29.00 | 29.02 | 28.77 | 28.78 | 1,620 | +0.01(+0.03%) |
Apr 09, 2009 | 29.35 | 29.55 | 28.77 | 28.77 | 4,277 | -0.78(-2.64%) |
Apr 08, 2009 | 29.55 | 29.55 | 29.55 | 29.55 | 120 | -0.12(-0.40%) |
Apr 07, 2009 | 29.82 | 29.82 | 29.67 | 29.67 | 1,315 | -0.61(-2.01%) |
Apr 06, 2009 | 30.35 | 30.71 | 29.60 | 30.28 | 5,496 | -0.31(-1.01%) |
Apr 03, 2009 | 31.10 | 31.10 | 29.88 | 30.59 | 2,176 | -0.56(-1.80%) |
Apr 02, 2009 | 31.90 | 31.90 | 31.15 | 31.15 | 11,861 | -0.35(-1.11%) |
Apr 01, 2009 | 30.99 | 31.50 | 31.00 | 31.50 | 29,010 | +0.50(+1.61%) |
Mar 31, 2009 | 30.75 | 31.00 | 29.82 | 31.00 | 3,021 | +1.18(+3.96%) |
Mar 30, 2009 | 30.97 | 31.65 | 29.82 | 29.82 | 652 | -2.64(-8.13%) |
Mar 26, 2009 | 32.46 | 32.46 | 32.46 | 32.46 | 205 | -0.25(-0.76%) |
Mar 24, 2009 | 33.01 | 33.16 | 31.55 | 32.71 | 30 | +0.30(+0.93%) |
Mar 23, 2009 | 32.61 | 32.61 | 32.41 | 32.41 | 1,492 | -0.20(-0.61%) |
Mar 20, 2009 | 32.84 | 32.84 | 32.15 | 32.61 | 1,450 | +0.66(+2.07%) |
Mar 19, 2009 | 32.20 | 32.25 | 31.95 | 31.95 | 1,620 | -0.30(-0.93%) |
Mar 18, 2009 | 31.92 | 32.25 | 31.92 | 32.25 | 230 | +0.52(+1.64%) |
Mar 17, 2009 | 31.50 | 31.84 | 31.00 | 31.73 | 2,451 | -0.02(-0.06%) |
Mar 16, 2009 | 32.48 | 32.48 | 30.51 | 31.75 | 2,932 | +1.24(+4.06%) |
Mar 13, 2009 | 30.51 | 30.51 | 30.51 | 30.51 | 135 | +0.76(+2.55%) |
Mar 12, 2009 | 29.75 | 29.75 | 29.75 | 29.75 | 100 | +0.15(+0.51%) |
Mar 11, 2009 | 30.00 | 30.00 | 29.60 | 29.60 | 1,100 | -0.20(-0.67%) |
Mar 10, 2009 | 28.62 | 29.80 | 28.62 | 29.80 | 529 | +1.80(+6.43%) |
Mar 09, 2009 | 28.00 | 28.00 | 27.72 | 28.00 | 1,060 | -0.35(-1.23%) |
Mar 06, 2009 | 28.15 | 28.45 | 28.10 | 28.35 | 3,457 | -0.30(-1.05%) |
Mar 05, 2009 | 28.77 | 29.01 | 28.00 | 28.65 | 2,405 | -0.85(-2.88%) |
Mar 04, 2009 | 29.00 | 29.69 | 29.00 | 29.50 | 825 | -0.75(-2.48%) |