Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.55 | 32.98 | 32.37 | 32.96 | 49,650 | +0.58(+1.79%) |
May 28, 2009 | 32.50 | 32.53 | 31.63 | 32.38 | 51,915 | +0.21(+0.67%) |
May 27, 2009 | 32.92 | 32.93 | 32.13 | 32.17 | 38,509 | -0.66(-2.01%) |
May 26, 2009 | 32.55 | 33.06 | 31.27 | 32.83 | 67,937 | +0.98(+3.09%) |
May 22, 2009 | 32.07 | 32.27 | 31.71 | 31.84 | 107,987 | -0.14(-0.45%) |
May 21, 2009 | 32.53 | 32.53 | 31.65 | 31.99 | 140,210 | -1.03(-3.13%) |
May 20, 2009 | 33.45 | 33.97 | 32.95 | 33.02 | 165,586 | +0.02(+0.05%) |
May 19, 2009 | 32.98 | 33.39 | 31.58 | 33.00 | 148,591 | +0.06(+0.17%) |
May 18, 2009 | 32.22 | 32.98 | 32.20 | 32.95 | 134,308 | +1.06(+3.34%) |
May 15, 2009 | 31.99 | 32.49 | 31.67 | 31.88 | 160,687 | -0.13(-0.40%) |
May 14, 2009 | 31.57 | 32.33 | 31.53 | 32.01 | 97,948 | +0.29(+0.90%) |
May 13, 2009 | 32.38 | 32.38 | 31.52 | 31.72 | 136,690 | -1.40(-4.22%) |
May 12, 2009 | 34.00 | 34.33 | 32.50 | 33.12 | 145,484 | -0.43(-1.28%) |
May 11, 2009 | 34.30 | 34.30 | 33.46 | 33.55 | 117,913 | -0.94(-2.72%) |
May 08, 2009 | 34.19 | 34.53 | 33.65 | 34.49 | 155,677 | +1.05(+3.13%) |
May 07, 2009 | 34.88 | 35.07 | 33.07 | 33.44 | 154,449 | -0.48(-1.40%) |
May 06, 2009 | 33.64 | 34.07 | 33.34 | 33.92 | 155,895 | +0.47(+1.40%) |
May 05, 2009 | 33.04 | 33.66 | 33.04 | 33.45 | 125,498 | -0.02(-0.05%) |
May 04, 2009 | 33.30 | 33.46 | 33.23 | 33.46 | 117,007 | +1.18(+3.66%) |
May 01, 2009 | 32.38 | 32.62 | 31.81 | 32.28 | 192,496 | +0.25(+0.79%) |
Apr 30, 2009 | 32.46 | 32.78 | 31.88 | 32.03 | 124,081 | +0.27(+0.85%) |
Apr 29, 2009 | 31.50 | 32.14 | 31.50 | 31.76 | 72,464 | +0.94(+3.04%) |
Apr 28, 2009 | 30.49 | 31.21 | 30.49 | 30.82 | 150,599 | -0.35(-1.12%) |
Apr 27, 2009 | 31.03 | 31.70 | 30.96 | 31.17 | 88,902 | -0.46(-1.46%) |
Apr 24, 2009 | 31.53 | 31.93 | 31.13 | 31.63 | 142,002 | +0.66(+2.13%) |
Apr 23, 2009 | 30.75 | 31.05 | 30.28 | 30.97 | 193,362 | +0.26(+0.85%) |
Apr 22, 2009 | 30.20 | 31.49 | 29.98 | 30.71 | 282,910 | +0.43(+1.42%) |
Apr 21, 2009 | 29.37 | 30.34 | 29.14 | 30.28 | 164,825 | +0.81(+2.75%) |
Apr 20, 2009 | 30.46 | 31.04 | 29.36 | 29.47 | 95,639 | -1.56(-5.04%) |
Apr 17, 2009 | 31.15 | 31.30 | 30.68 | 31.03 | 145,405 | +0.13(+0.44%) |
Apr 16, 2009 | 30.01 | 31.09 | 29.91 | 30.90 | 107,207 | +0.90(+2.99%) |
Apr 15, 2009 | 29.51 | 30.15 | 29.34 | 30.00 | 121,356 | +0.52(+1.75%) |
Apr 14, 2009 | 29.75 | 30.26 | 29.42 | 29.49 | 564,860 | -0.56(-1.85%) |
Apr 13, 2009 | 29.78 | 30.32 | 29.37 | 30.04 | 129,405 | -0.04(-0.13%) |
Apr 09, 2009 | 29.25 | 30.19 | 29.25 | 30.08 | 105,249 | +1.65(+5.81%) |
Apr 08, 2009 | 28.34 | 28.55 | 28.07 | 28.43 | 73,375 | +0.17(+0.59%) |
Apr 07, 2009 | 28.62 | 28.77 | 28.18 | 28.26 | 91,970 | -0.92(-3.16%) |
Apr 06, 2009 | 28.86 | 29.27 | 28.43 | 29.18 | 41,273 | +0.08(+0.27%) |
Apr 03, 2009 | 28.83 | 29.13 | 28.62 | 29.10 | 101,164 | +0.22(+0.77%) |
Apr 02, 2009 | 28.15 | 29.40 | 28.15 | 28.88 | 64,576 | +1.56(+5.69%) |
Apr 01, 2009 | 26.77 | 27.41 | 26.37 | 27.33 | 166,133 | +0.45(+1.68%) |
Mar 31, 2009 | 26.96 | 27.46 | 26.59 | 26.87 | 56,298 | +0.27(+1.01%) |
Mar 30, 2009 | 27.32 | 27.32 | 26.30 | 26.60 | 78,276 | -2.05(-7.15%) |
Mar 26, 2009 | 27.56 | 28.70 | 27.56 | 28.65 | 95,215 | +1.40(+5.15%) |
Mar 25, 2009 | 27.35 | 28.06 | 26.44 | 27.25 | 92,124 | +0.16(+0.60%) |
Mar 24, 2009 | 27.14 | 27.65 | 26.83 | 27.09 | 189,023 | -0.24(-0.87%) |
Mar 23, 2009 | 26.52 | 27.33 | 26.47 | 27.33 | 99,196 | +1.96(+7.73%) |
Mar 20, 2009 | 26.37 | 26.37 | 25.19 | 25.37 | 92,037 | -0.90(-3.42%) |
Mar 19, 2009 | 26.99 | 26.99 | 26.21 | 26.26 | 130,820 | -0.17(-0.63%) |
Mar 18, 2009 | 25.81 | 26.90 | 25.09 | 26.43 | 151,657 | +0.53(+2.05%) |
Mar 17, 2009 | 25.25 | 25.90 | 24.94 | 25.90 | 67,183 | +0.63(+2.48%) |
Mar 16, 2009 | 25.39 | 26.12 | 25.25 | 25.27 | 240,426 | +0.14(+0.57%) |
Mar 13, 2009 | 25.44 | 25.48 | 24.67 | 25.13 | 0 | +0.02(+0.09%) |
Mar 12, 2009 | 24.13 | 25.25 | 23.75 | 25.10 | 250,877 | +1.08(+4.49%) |
Mar 11, 2009 | 24.25 | 24.58 | 23.74 | 24.02 | 216,033 | +0.13(+0.53%) |
Mar 10, 2009 | 22.77 | 23.90 | 22.62 | 23.90 | 202,783 | +1.81(+8.20%) |
Mar 09, 2009 | 22.05 | 22.79 | 21.98 | 22.09 | 190,288 | -0.15(-0.68%) |
Mar 06, 2009 | 22.49 | 22.96 | 21.71 | 22.24 | 0 | -0.04(-0.18%) |
Mar 05, 2009 | 22.69 | 23.06 | 22.17 | 22.28 | 104,586 | -1.09(-4.66%) |
Mar 04, 2009 | 23.25 | 23.78 | 22.74 | 23.36 | 167,327 | +0.32(+1.38%) |