Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.50 | 31.55 | 31.40 | 31.55 | 5,240 | +1.00(+3.27%) |
May 28, 2009 | 30.85 | 30.85 | 30.50 | 30.55 | 5,361 | +0.05(+0.16%) |
May 27, 2009 | 30.85 | 31.20 | 30.50 | 30.50 | 1,708 | +0.10(+0.33%) |
May 26, 2009 | 30.10 | 30.40 | 30.06 | 30.40 | 800 | -0.25(-0.82%) |
May 22, 2009 | 31.00 | 31.00 | 30.65 | 30.65 | 2,575 | -0.10(-0.33%) |
May 21, 2009 | 30.50 | 30.95 | 30.30 | 30.75 | 4,671 | -0.38(-1.22%) |
May 20, 2009 | 30.90 | 31.30 | 30.90 | 31.13 | 1,789 | -0.42(-1.33%) |
May 19, 2009 | 31.49 | 31.55 | 31.49 | 31.55 | 2,630 | +0.55(+1.77%) |
May 18, 2009 | 31.00 | 31.00 | 31.00 | 31.00 | 1,677 | +0.91(+3.02%) |
May 15, 2009 | 29.75 | 30.17 | 29.75 | 30.09 | 15,162 | +0.34(+1.14%) |
May 14, 2009 | 29.18 | 29.75 | 29.18 | 29.75 | 22,557 | +0.30(+1.02%) |
May 13, 2009 | 29.41 | 29.45 | 29.10 | 29.45 | 6,313 | -0.85(-2.81%) |
May 12, 2009 | 29.90 | 30.30 | 29.65 | 30.30 | 4,544 | -0.28(-0.92%) |
May 11, 2009 | 30.35 | 30.58 | 30.18 | 30.58 | 2,122 | -1.17(-3.69%) |
May 08, 2009 | 31.00 | 31.75 | 31.00 | 31.75 | 18,458 | +0.65(+2.09%) |
May 07, 2009 | 31.30 | 31.30 | 31.00 | 31.10 | 4,524 | -1.15(-3.57%) |
May 06, 2009 | 30.60 | 32.30 | 30.60 | 32.25 | 11,854 | +1.80(+5.91%) |
May 05, 2009 | 29.85 | 30.45 | 29.65 | 30.45 | 18,538 | -0.33(-1.07%) |
May 04, 2009 | 30.45 | 30.78 | 30.45 | 30.78 | 3,652 | +2.09(+7.28%) |
May 01, 2009 | 28.69 | 28.69 | 28.69 | 28.69 | 106 | -0.07(-0.24%) |
Apr 30, 2009 | 28.75 | 28.76 | 28.70 | 28.76 | 534 | +1.71(+6.32%) |
Apr 28, 2009 | 27.05 | 27.05 | 27.05 | 0 | +0.80(+3.05%) | |
Apr 27, 2009 | 26.25 | 26.25 | 26.25 | 26.25 | 397 | -1.60(-5.75%) |
Apr 24, 2009 | 28.20 | 28.20 | 27.85 | 27.85 | 601 | -0.50(-1.76%) |
Apr 23, 2009 | 27.95 | 28.35 | 27.95 | 28.35 | 296 | +0.60(+2.16%) |
Apr 22, 2009 | 27.75 | 27.75 | 27.75 | 27.75 | 100 | -1.13(-3.91%) |
Apr 21, 2009 | 28.30 | 28.88 | 28.30 | 28.88 | 1,137 | +0.34(+1.19%) |
Apr 20, 2009 | 28.54 | 28.54 | 28.54 | 28.54 | 178 | -0.32(-1.11%) |
Apr 17, 2009 | 28.86 | 28.86 | 28.86 | 28.86 | 141 | +0.12(+0.42%) |
Apr 16, 2009 | 28.80 | 28.80 | 28.74 | 28.74 | 2,483 | +0.15(+0.52%) |
Apr 15, 2009 | 28.40 | 28.90 | 28.40 | 28.59 | 2,503 | -0.41(-1.41%) |
Apr 14, 2009 | 28.90 | 29.00 | 28.90 | 29.00 | 5,000 | +0.05(+0.17%) |
Apr 13, 2009 | 28.50 | 28.95 | 28.50 | 28.95 | 5,146 | +0.20(+0.70%) |
Apr 09, 2009 | 28.65 | 28.75 | 28.65 | 28.75 | 5,253 | +1.13(+4.09%) |
Apr 08, 2009 | 27.26 | 27.85 | 27.26 | 27.62 | 407,537 | +0.36(+1.32%) |
Apr 07, 2009 | 27.26 | 27.26 | 27.26 | 27.26 | 176 | +0.21(+0.78%) |
Apr 02, 2009 | 27.05 | 27.05 | 27.05 | 0 | +1.00(+3.84%) | |
Apr 01, 2009 | 26.05 | 26.05 | 26.05 | 26.05 | 200 | -0.98(-3.63%) |
Mar 27, 2009 | 27.03 | 27.03 | 27.03 | 0 | +0.17(+0.63%) | |
Mar 26, 2009 | 26.86 | 26.86 | 26.86 | 26.86 | 340 | +3.96(+17.29%) |
Mar 24, 2009 | 22.90 | 22.90 | 22.90 | 22.90 | 0 | +0.62(+2.78%) |
Mar 23, 2009 | 21.65 | 22.28 | 21.65 | 22.28 | 600 | +0.80(+3.72%) |
Mar 20, 2009 | 21.48 | 21.48 | 21.48 | 21.48 | 400 | -1.62(-7.01%) |
Mar 18, 2009 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.65(+2.90%) |