Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.78 | 32.04 | 31.34 | 32.01 | 896,592 | +0.42(+1.33%) |
May 28, 2009 | 31.33 | 31.84 | 30.52 | 31.59 | 1,206,983 | +0.53(+1.71%) |
May 27, 2009 | 30.95 | 31.75 | 30.74 | 31.06 | 1,450,227 | +0.14(+0.45%) |
May 26, 2009 | 30.58 | 30.99 | 29.67 | 30.92 | 1,363,402 | +0.51(+1.68%) |
May 22, 2009 | 31.28 | 31.70 | 29.93 | 30.41 | 1,542,171 | -2.09(-6.43%) |
May 21, 2009 | 31.17 | 33.35 | 30.95 | 32.50 | 2,856,113 | +3.05(+10.36%) |
May 20, 2009 | 29.91 | 30.73 | 29.37 | 29.45 | 1,150,839 | -0.42(-1.41%) |
May 19, 2009 | 29.25 | 30.17 | 27.72 | 29.87 | 892,753 | +0.67(+2.29%) |
May 18, 2009 | 28.24 | 29.34 | 28.03 | 29.20 | 735,515 | +1.14(+4.06%) |
May 15, 2009 | 27.66 | 28.22 | 27.62 | 28.06 | 391,380 | +0.29(+1.04%) |
May 14, 2009 | 27.36 | 27.94 | 27.30 | 27.77 | 496,607 | +0.57(+2.10%) |
May 13, 2009 | 27.81 | 27.86 | 27.02 | 27.20 | 464,526 | -0.87(-3.10%) |
May 12, 2009 | 28.79 | 28.83 | 27.60 | 28.07 | 620,141 | -0.36(-1.27%) |
May 11, 2009 | 28.69 | 29.22 | 28.19 | 28.43 | 538,543 | -0.58(-2.00%) |
May 08, 2009 | 28.65 | 29.05 | 28.08 | 29.01 | 656,992 | +0.83(+2.95%) |
May 07, 2009 | 30.12 | 30.12 | 27.91 | 28.18 | 802,696 | -1.69(-5.66%) |
May 06, 2009 | 29.98 | 30.28 | 29.30 | 29.87 | 760,543 | +0.09(+0.30%) |
May 05, 2009 | 29.94 | 30.33 | 29.57 | 29.78 | 549,788 | -0.20(-0.67%) |
May 04, 2009 | 29.05 | 30.25 | 28.93 | 29.98 | 1,006,039 | +0.98(+3.38%) |
May 01, 2009 | 28.94 | 29.67 | 28.55 | 29.00 | 932,620 | +0.21(+0.73%) |
Apr 30, 2009 | 28.22 | 29.30 | 28.22 | 28.79 | 913,036 | +0.46(+1.62%) |
Apr 29, 2009 | 27.17 | 28.75 | 26.91 | 28.33 | 811,328 | +1.40(+5.20%) |
Apr 28, 2009 | 26.65 | 27.25 | 26.20 | 26.93 | 544,388 | +0.11(+0.41%) |
Apr 27, 2009 | 26.42 | 27.05 | 26.16 | 26.82 | 773,969 | +0.31(+1.17%) |
Apr 24, 2009 | 25.68 | 26.78 | 25.68 | 26.51 | 1,336,976 | +0.83(+3.23%) |
Apr 23, 2009 | 26.43 | 26.43 | 25.18 | 25.68 | 644,724 | -0.60(-2.28%) |
Apr 22, 2009 | 25.42 | 26.67 | 25.31 | 26.28 | 668,067 | +0.46(+1.78%) |
Apr 21, 2009 | 24.98 | 26.18 | 24.82 | 25.82 | 596,753 | +1.01(+4.07%) |
Apr 20, 2009 | 25.63 | 25.82 | 24.61 | 24.81 | 548,364 | -1.46(-5.56%) |
Apr 17, 2009 | 25.88 | 26.44 | 25.55 | 26.27 | 738,044 | +0.28(+1.08%) |
Apr 16, 2009 | 24.09 | 26.22 | 24.09 | 25.99 | 1,496,337 | +2.02(+8.43%) |
Apr 15, 2009 | 23.92 | 24.02 | 23.18 | 23.97 | 727,236 | +0.47(+2.00%) |
Apr 14, 2009 | 23.33 | 23.85 | 23.08 | 23.50 | 512,605 | -0.04(-0.17%) |
Apr 13, 2009 | 23.36 | 23.65 | 23.04 | 23.54 | 464,002 | -0.10(-0.42%) |
Apr 09, 2009 | 23.24 | 23.64 | 23.02 | 23.64 | 735,535 | +0.64(+2.78%) |
Apr 08, 2009 | 22.72 | 23.13 | 22.67 | 23.00 | 531,501 | +0.29(+1.28%) |
Apr 07, 2009 | 22.97 | 23.45 | 22.68 | 22.71 | 398,521 | -0.51(-2.20%) |
Apr 06, 2009 | 23.09 | 23.28 | 22.66 | 23.22 | 783,475 | +0.01(+0.04%) |
Apr 03, 2009 | 23.05 | 23.30 | 22.82 | 23.21 | 695,547 | +0.18(+0.78%) |
Apr 02, 2009 | 22.67 | 24.03 | 22.52 | 23.03 | 1,299,068 | +0.88(+3.97%) |
Apr 01, 2009 | 21.58 | 22.25 | 21.25 | 22.15 | 456,374 | +0.37(+1.70%) |
Mar 31, 2009 | 21.57 | 22.21 | 21.40 | 21.78 | 518,517 | +0.46(+2.16%) |
Mar 30, 2009 | 21.93 | 22.26 | 20.92 | 21.32 | 631,153 | -1.11(-4.95%) |
Mar 26, 2009 | 21.74 | 22.46 | 21.54 | 22.43 | 799,086 | +0.92(+4.28%) |
Mar 25, 2009 | 21.36 | 22.22 | 21.03 | 21.51 | 751,976 | +0.14(+0.66%) |
Mar 24, 2009 | 20.91 | 21.70 | 20.76 | 21.37 | 990,731 | +0.24(+1.14%) |
Mar 23, 2009 | 20.70 | 21.13 | 20.23 | 21.13 | 846,141 | +0.99(+4.92%) |
Mar 20, 2009 | 20.80 | 20.80 | 19.93 | 20.14 | 754,291 | -0.66(-3.17%) |
Mar 19, 2009 | 20.73 | 20.95 | 20.48 | 20.80 | 695,513 | +0.18(+0.87%) |
Mar 18, 2009 | 19.90 | 20.83 | 19.56 | 20.62 | 579,403 | +0.70(+3.51%) |
Mar 17, 2009 | 19.64 | 19.92 | 19.24 | 19.92 | 695,194 | +0.21(+1.07%) |
Mar 16, 2009 | 19.97 | 20.13 | 19.47 | 19.71 | 677,256 | -0.05(-0.25%) |
Mar 13, 2009 | 19.66 | 19.94 | 19.30 | 19.76 | 612,530 | +0.18(+0.92%) |
Mar 12, 2009 | 19.06 | 19.69 | 18.47 | 19.58 | 768,411 | +0.55(+2.89%) |
Mar 11, 2009 | 18.25 | 19.12 | 18.25 | 19.03 | 782,126 | +0.77(+4.22%) |
Mar 10, 2009 | 17.44 | 18.38 | 17.19 | 18.26 | 801,567 | +1.12(+6.53%) |
Mar 09, 2009 | 16.44 | 17.41 | 16.44 | 17.14 | 1,017,176 | +0.54(+3.25%) |
Mar 06, 2009 | 17.11 | 17.26 | 16.26 | 16.60 | 806,146 | -0.28(-1.66%) |
Mar 05, 2009 | 17.68 | 18.04 | 16.78 | 16.88 | 689,216 | -1.16(-6.43%) |
Mar 04, 2009 | 17.93 | 18.19 | 17.39 | 18.04 | 1,256,198 | +1.78(+10.95%) |