Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 30.24 | 30.47 | 30.21 | 30.42 | 3,882 | +0.28(+0.95%) |
May 28, 2009 | 30.20 | 30.20 | 29.44 | 30.13 | 5,188 | +0.11(+0.35%) |
May 27, 2009 | 30.37 | 30.55 | 29.98 | 30.03 | 7,517 | -0.49(-1.62%) |
May 26, 2009 | 30.09 | 30.52 | 30.08 | 30.52 | 3,067 | +1.24(+4.22%) |
May 22, 2009 | 29.66 | 29.66 | 29.27 | 29.29 | 6,772 | -0.10(-0.36%) |
May 21, 2009 | 29.27 | 29.47 | 29.12 | 29.39 | 5,791 | -0.54(-1.80%) |
May 20, 2009 | 30.46 | 31.02 | 29.90 | 29.93 | 12,740 | -0.53(-1.75%) |
May 19, 2009 | 30.05 | 30.55 | 30.02 | 30.46 | 13,458 | +0.61(+2.06%) |
May 18, 2009 | 29.36 | 29.85 | 29.35 | 29.85 | 4,905 | +0.87(+3.00%) |
May 15, 2009 | 29.14 | 29.44 | 28.90 | 28.98 | 6,455 | -0.27(-0.92%) |
May 14, 2009 | 28.60 | 29.63 | 28.46 | 29.25 | 11,504 | +0.63(+2.22%) |
May 13, 2009 | 29.67 | 29.67 | 28.61 | 28.61 | 9,002 | -1.59(-5.28%) |
May 12, 2009 | 30.98 | 30.98 | 29.73 | 30.21 | 11,700 | -0.53(-1.71%) |
May 11, 2009 | 30.66 | 30.99 | 30.57 | 30.73 | 4,062 | -0.69(-2.19%) |
May 08, 2009 | 30.78 | 31.42 | 30.51 | 31.42 | 6,147 | +1.24(+4.10%) |
May 07, 2009 | 31.58 | 31.58 | 30.03 | 30.18 | 2,195 | -0.74(-2.40%) |
May 06, 2009 | 30.96 | 31.00 | 30.36 | 30.93 | 1,000 | +0.28(+0.91%) |
May 05, 2009 | 30.72 | 30.72 | 30.33 | 30.65 | 3,125 | -0.19(-0.63%) |
May 04, 2009 | 29.85 | 30.84 | 29.85 | 30.84 | 4,684 | +1.15(+3.86%) |
May 01, 2009 | 29.45 | 29.70 | 29.45 | 29.70 | 820 | +0.37(+1.25%) |
Apr 30, 2009 | 30.03 | 30.15 | 29.33 | 29.33 | 14,103 | -0.23(-0.79%) |
Apr 29, 2009 | 28.78 | 29.56 | 28.78 | 29.56 | 7,604 | +1.12(+3.95%) |
Apr 28, 2009 | 28.03 | 28.69 | 28.03 | 28.44 | 4,580 | +0.16(+0.56%) |
Apr 27, 2009 | 28.57 | 28.57 | 27.61 | 28.28 | 7,275 | -0.68(-2.35%) |
Apr 24, 2009 | 28.34 | 28.96 | 28.34 | 28.96 | 1,919 | +0.91(+3.23%) |
Apr 23, 2009 | 28.21 | 28.24 | 27.57 | 28.06 | 28,629 | -0.25(-0.87%) |
Apr 22, 2009 | 27.58 | 28.69 | 27.43 | 28.30 | 11,099 | +0.67(+2.43%) |
Apr 21, 2009 | 26.65 | 27.85 | 26.65 | 27.63 | 3,650 | +0.77(+2.88%) |
Apr 20, 2009 | 27.40 | 27.40 | 26.86 | 26.86 | 15,242 | -1.81(-6.30%) |
Apr 17, 2009 | 28.38 | 28.89 | 28.03 | 28.66 | 20,342 | +0.30(+1.04%) |
Apr 16, 2009 | 27.97 | 28.39 | 27.97 | 28.37 | 1,243 | +1.00(+3.66%) |
Apr 15, 2009 | 26.76 | 27.37 | 26.76 | 27.37 | 10,003 | +0.44(+1.64%) |
Apr 14, 2009 | 27.37 | 27.72 | 26.92 | 26.92 | 12,180 | -0.88(-3.15%) |
Apr 13, 2009 | 27.24 | 27.90 | 27.24 | 27.80 | 5,077 | +0.22(+0.82%) |
Apr 09, 2009 | 26.49 | 27.58 | 26.49 | 27.58 | 10,642 | +1.63(+6.30%) |
Apr 08, 2009 | 25.78 | 25.94 | 25.42 | 25.94 | 15,269 | +0.37(+1.44%) |
Apr 07, 2009 | 25.92 | 26.05 | 25.52 | 25.57 | 9,781 | -0.78(-2.96%) |
Apr 06, 2009 | 26.42 | 26.42 | 25.99 | 26.35 | 9,108 | -0.32(-1.21%) |
Apr 03, 2009 | 26.26 | 26.69 | 26.02 | 26.68 | 5,040 | +0.34(+1.28%) |
Apr 02, 2009 | 25.78 | 26.56 | 25.78 | 26.34 | 17,519 | +1.41(+5.66%) |
Apr 01, 2009 | 24.02 | 24.93 | 24.01 | 24.93 | 2,030 | +0.33(+1.33%) |
Mar 31, 2009 | 24.58 | 24.60 | 24.39 | 24.60 | 2,534 | +0.45(+1.86%) |
Mar 30, 2009 | 24.32 | 24.32 | 24.03 | 24.15 | 3,169 | -1.61(-6.26%) |
Mar 26, 2009 | 25.15 | 25.84 | 25.15 | 25.76 | 13,698 | +1.78(+7.41%) |
Mar 25, 2009 | 25.34 | 25.34 | 23.99 | 23.99 | 3,750 | -0.61(-2.50%) |
Mar 24, 2009 | 26.40 | 26.60 | 24.60 | 24.60 | 8,539 | -0.69(-2.73%) |
Mar 23, 2009 | 24.31 | 25.29 | 24.30 | 25.29 | 7,248 | +1.84(+7.83%) |
Mar 20, 2009 | 24.28 | 24.28 | 23.25 | 23.45 | 7,106 | -0.77(-3.19%) |
Mar 19, 2009 | 24.62 | 24.62 | 24.18 | 24.23 | 12,997 | +0.22(+0.92%) |
Mar 18, 2009 | 23.53 | 24.37 | 23.36 | 24.00 | 32,566 | +0.68(+2.91%) |
Mar 17, 2009 | 22.69 | 23.33 | 22.69 | 23.33 | 1,809 | +0.34(+1.50%) |
Mar 16, 2009 | 23.09 | 23.44 | 22.98 | 22.98 | 7,938 | -0.03(-0.11%) |
Mar 13, 2009 | 22.85 | 23.01 | 22.80 | 23.01 | 0 | +0.33(+1.43%) |
Mar 12, 2009 | 21.54 | 22.68 | 21.32 | 22.68 | 5,177 | +1.04(+4.79%) |
Mar 11, 2009 | 21.94 | 21.94 | 21.43 | 21.64 | 16,114 | +0.29(+1.34%) |
Mar 10, 2009 | 21.08 | 21.36 | 21.08 | 21.36 | 10,260 | +1.12(+5.52%) |
Mar 09, 2009 | 20.25 | 20.75 | 20.19 | 20.24 | 6,953 | +0.26(+1.29%) |
Mar 06, 2009 | 20.68 | 20.68 | 19.98 | 19.98 | 0 | -0.58(-2.84%) |
Mar 05, 2009 | 20.89 | 20.89 | 20.56 | 20.57 | 7,756 | -1.06(-4.92%) |
Mar 04, 2009 | 21.35 | 21.63 | 21.33 | 21.63 | 3,045 | +0.14(+0.66%) |