Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 34.60 | 36.76 | 34.60 | 36.03 | 394,958 | +1.45(+4.18%) |
May 28, 2009 | 33.87 | 34.96 | 33.37 | 34.59 | 327,524 | +0.78(+2.30%) |
May 27, 2009 | 33.73 | 34.62 | 33.73 | 33.81 | 516,501 | -0.14(-0.43%) |
May 26, 2009 | 32.55 | 33.96 | 32.21 | 33.95 | 264,299 | +1.19(+3.64%) |
May 22, 2009 | 33.24 | 33.45 | 32.76 | 32.76 | 147,628 | -0.16(-0.49%) |
May 21, 2009 | 33.42 | 34.13 | 32.52 | 32.92 | 237,387 | -0.63(-1.88%) |
May 20, 2009 | 33.29 | 34.53 | 33.21 | 33.56 | 402,639 | +0.45(+1.36%) |
May 19, 2009 | 33.66 | 34.12 | 33.01 | 33.10 | 743,528 | -0.66(-1.95%) |
May 18, 2009 | 33.57 | 34.26 | 33.28 | 33.76 | 309,724 | +0.20(+0.59%) |
May 15, 2009 | 34.01 | 34.59 | 33.34 | 33.57 | 321,948 | -0.51(-1.48%) |
May 14, 2009 | 33.74 | 34.25 | 33.20 | 34.07 | 362,798 | +0.20(+0.59%) |
May 13, 2009 | 34.88 | 34.88 | 33.72 | 33.87 | 348,955 | -1.80(-5.04%) |
May 12, 2009 | 36.34 | 36.45 | 33.97 | 35.67 | 658,710 | -1.37(-3.71%) |
May 11, 2009 | 36.76 | 37.64 | 35.83 | 37.04 | 1,247,061 | +3.03(+8.90%) |
May 08, 2009 | 33.58 | 34.96 | 33.49 | 34.02 | 445,385 | +0.86(+2.59%) |
May 07, 2009 | 33.14 | 33.36 | 32.71 | 33.16 | 291,349 | +0.49(+1.49%) |
May 06, 2009 | 33.05 | 33.15 | 32.09 | 32.67 | 364,554 | +0.10(+0.31%) |
May 05, 2009 | 33.13 | 33.50 | 32.32 | 32.57 | 325,879 | -0.92(-2.75%) |
May 04, 2009 | 32.20 | 33.65 | 32.20 | 33.49 | 465,182 | +1.53(+4.78%) |
May 01, 2009 | 31.79 | 32.20 | 31.51 | 31.97 | 348,106 | +0.17(+0.54%) |
Apr 30, 2009 | 30.58 | 32.03 | 30.42 | 31.79 | 609,689 | +1.22(+3.99%) |
Apr 29, 2009 | 29.15 | 30.61 | 29.15 | 30.58 | 378,051 | +1.73(+6.01%) |
Apr 28, 2009 | 27.99 | 29.49 | 27.85 | 28.84 | 332,479 | +0.61(+2.14%) |
Apr 27, 2009 | 28.20 | 28.72 | 28.05 | 28.24 | 139,195 | -0.39(-1.36%) |
Apr 24, 2009 | 28.63 | 28.90 | 28.39 | 28.62 | 240,331 | +0.41(+1.44%) |
Apr 23, 2009 | 28.04 | 28.71 | 27.82 | 28.22 | 261,861 | +0.28(+1.00%) |
Apr 22, 2009 | 27.91 | 28.62 | 27.76 | 27.94 | 248,347 | -0.35(-1.24%) |
Apr 21, 2009 | 27.65 | 28.40 | 27.55 | 28.29 | 249,375 | +0.59(+2.12%) |
Apr 20, 2009 | 28.21 | 28.45 | 27.50 | 27.70 | 320,937 | -0.72(-2.54%) |
Apr 17, 2009 | 28.99 | 29.58 | 28.38 | 28.43 | 341,329 | -0.63(-2.18%) |
Apr 16, 2009 | 28.54 | 29.17 | 28.00 | 29.06 | 304,981 | +0.98(+3.47%) |
Apr 15, 2009 | 27.11 | 28.14 | 26.91 | 28.08 | 298,471 | +0.76(+2.78%) |
Apr 14, 2009 | 27.49 | 27.84 | 27.10 | 27.32 | 234,807 | -0.41(-1.47%) |
Apr 13, 2009 | 28.15 | 28.18 | 26.99 | 27.73 | 229,251 | -0.60(-2.10%) |
Apr 09, 2009 | 27.51 | 28.44 | 27.33 | 28.33 | 351,618 | +1.37(+5.09%) |
Apr 08, 2009 | 25.68 | 26.97 | 25.62 | 26.95 | 267,242 | +1.42(+5.55%) |
Apr 07, 2009 | 25.64 | 25.82 | 25.29 | 25.54 | 289,456 | -0.44(-1.70%) |
Apr 06, 2009 | 25.80 | 26.15 | 25.66 | 25.98 | 318,293 | +0.01(+0.04%) |
Apr 03, 2009 | 25.89 | 26.38 | 25.05 | 25.97 | 336,565 | +0.17(+0.67%) |
Apr 02, 2009 | 25.30 | 26.34 | 25.30 | 25.80 | 380,140 | +0.94(+3.78%) |
Apr 01, 2009 | 24.60 | 25.03 | 24.25 | 24.86 | 301,627 | +0.05(+0.22%) |
Mar 31, 2009 | 24.72 | 25.41 | 24.50 | 24.80 | 235,354 | +0.50(+2.04%) |
Mar 30, 2009 | 24.60 | 24.74 | 23.82 | 24.31 | 302,010 | -1.11(-4.37%) |
Mar 26, 2009 | 24.88 | 25.52 | 24.55 | 25.42 | 264,995 | +0.89(+3.65%) |
Mar 25, 2009 | 24.62 | 25.26 | 23.90 | 24.52 | 213,618 | +0.12(+0.48%) |
Mar 24, 2009 | 25.14 | 25.30 | 24.13 | 24.41 | 341,418 | -1.04(-4.08%) |
Mar 23, 2009 | 24.93 | 25.45 | 24.84 | 25.45 | 199,654 | +1.48(+6.18%) |
Mar 20, 2009 | 24.88 | 24.94 | 23.94 | 23.96 | 398,210 | -0.85(-3.44%) |
Mar 19, 2009 | 24.30 | 24.99 | 24.11 | 24.82 | 286,495 | +0.57(+2.37%) |
Mar 18, 2009 | 23.69 | 24.26 | 23.03 | 24.24 | 485,473 | +0.57(+2.40%) |
Mar 17, 2009 | 23.47 | 23.67 | 22.66 | 23.67 | 487,548 | +0.27(+1.16%) |
Mar 16, 2009 | 22.99 | 24.23 | 22.97 | 23.40 | 441,578 | +0.46(+2.01%) |
Mar 13, 2009 | 22.98 | 23.06 | 22.16 | 22.94 | 0 | +0.23(+1.03%) |
Mar 12, 2009 | 22.08 | 22.89 | 21.84 | 22.71 | 539,539 | +0.57(+2.57%) |
Mar 11, 2009 | 22.40 | 22.75 | 21.71 | 22.14 | 323,383 | -0.21(-0.93%) |
Mar 10, 2009 | 21.35 | 22.63 | 21.35 | 22.35 | 438,856 | +1.52(+7.29%) |
Mar 09, 2009 | 20.68 | 21.90 | 20.66 | 20.83 | 217,097 | -0.21(-0.99%) |
Mar 06, 2009 | 21.15 | 22.19 | 20.63 | 21.04 | 0 | -0.12(-0.56%) |
Mar 05, 2009 | 21.60 | 21.76 | 20.81 | 21.15 | 163,949 | -0.74(-3.38%) |
Mar 04, 2009 | 21.24 | 22.29 | 21.24 | 21.90 | 598,388 | +0.65(+3.06%) |