Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.24 | 32.38 | 32.00 | 32.37 | 466,012 | +0.61(+1.94%) |
May 28, 2009 | 31.72 | 31.93 | 31.25 | 31.75 | 190,956 | +0.23(+0.73%) |
May 27, 2009 | 32.11 | 32.11 | 31.43 | 31.52 | 166,392 | -0.45(-1.41%) |
May 26, 2009 | 31.01 | 32.11 | 30.96 | 31.97 | 224,353 | +0.56(+1.77%) |
May 22, 2009 | 31.57 | 31.66 | 31.30 | 31.42 | 141,285 | +0.25(+0.81%) |
May 21, 2009 | 31.13 | 31.29 | 30.88 | 31.17 | 210,258 | -0.33(-1.06%) |
May 20, 2009 | 31.59 | 31.98 | 31.42 | 31.50 | 194,373 | +0.19(+0.62%) |
May 19, 2009 | 31.14 | 31.51 | 30.97 | 31.31 | 202,290 | +0.34(+1.10%) |
May 18, 2009 | 30.36 | 31.00 | 30.32 | 30.97 | 146,990 | +1.25(+4.21%) |
May 15, 2009 | 30.06 | 30.25 | 29.54 | 29.71 | 142,324 | -0.23(-0.77%) |
May 14, 2009 | 29.62 | 30.17 | 29.57 | 29.94 | 256,142 | +0.31(+1.05%) |
May 13, 2009 | 30.03 | 30.09 | 29.56 | 29.63 | 247,768 | -1.31(-4.24%) |
May 12, 2009 | 30.94 | 31.14 | 30.56 | 30.95 | 184,446 | +0.25(+0.80%) |
May 11, 2009 | 30.80 | 30.98 | 30.65 | 30.70 | 232,919 | -0.96(-3.04%) |
May 08, 2009 | 30.88 | 31.71 | 30.83 | 31.66 | 198,141 | +1.44(+4.78%) |
May 07, 2009 | 31.19 | 31.19 | 30.03 | 30.22 | 158,169 | -0.61(-1.99%) |
May 06, 2009 | 30.68 | 30.89 | 30.26 | 30.83 | 249,634 | +0.82(+2.74%) |
May 05, 2009 | 30.23 | 30.31 | 29.87 | 30.01 | 271,577 | -0.22(-0.73%) |
May 04, 2009 | 29.40 | 30.24 | 29.26 | 30.23 | 268,241 | +1.15(+3.95%) |
May 01, 2009 | 28.94 | 29.09 | 28.66 | 29.09 | 203,368 | +0.47(+1.63%) |
Apr 30, 2009 | 28.98 | 29.15 | 28.53 | 28.62 | 224,480 | +0.16(+0.57%) |
Apr 29, 2009 | 28.14 | 28.72 | 28.14 | 28.46 | 242,871 | +0.82(+2.98%) |
Apr 28, 2009 | 27.40 | 27.91 | 27.20 | 27.63 | 180,574 | -0.28(-1.01%) |
Apr 27, 2009 | 27.90 | 28.34 | 27.80 | 27.91 | 193,005 | -0.43(-1.52%) |
Apr 24, 2009 | 28.18 | 28.57 | 28.10 | 28.34 | 700,814 | +0.58(+2.08%) |
Apr 23, 2009 | 27.52 | 27.85 | 27.28 | 27.77 | 123,689 | +0.69(+2.54%) |
Apr 22, 2009 | 26.91 | 27.62 | 26.83 | 27.08 | 152,288 | -0.13(-0.49%) |
Apr 21, 2009 | 26.35 | 27.26 | 26.26 | 27.21 | 145,367 | +0.50(+1.88%) |
Apr 20, 2009 | 27.73 | 27.73 | 26.71 | 26.71 | 425,097 | -1.39(-4.93%) |
Apr 17, 2009 | 27.98 | 28.28 | 27.89 | 28.09 | 549,271 | +0.14(+0.50%) |
Apr 16, 2009 | 27.89 | 28.11 | 27.56 | 27.95 | 333,153 | +0.27(+0.99%) |
Apr 15, 2009 | 27.20 | 27.68 | 27.07 | 27.68 | 699,474 | +0.30(+1.11%) |
Apr 14, 2009 | 27.26 | 27.72 | 27.26 | 27.37 | 958,309 | -0.10(-0.35%) |
Apr 13, 2009 | 27.20 | 27.65 | 27.03 | 27.47 | 396,917 | +0.44(+1.62%) |
Apr 09, 2009 | 26.88 | 27.10 | 26.74 | 27.03 | 231,534 | +0.90(+3.43%) |
Apr 08, 2009 | 26.25 | 26.39 | 25.91 | 26.14 | 175,060 | +0.27(+1.06%) |
Apr 07, 2009 | 26.09 | 26.21 | 25.77 | 25.86 | 373,423 | -0.64(-2.40%) |
Apr 06, 2009 | 26.51 | 26.57 | 26.20 | 26.50 | 88,580 | -0.51(-1.89%) |
Apr 03, 2009 | 26.88 | 27.05 | 26.56 | 27.01 | 242,548 | +0.31(+1.15%) |
Apr 02, 2009 | 26.41 | 27.13 | 26.32 | 26.70 | 341,956 | +1.33(+5.24%) |
Apr 01, 2009 | 24.52 | 25.46 | 24.45 | 25.37 | 280,592 | +0.84(+3.44%) |
Mar 31, 2009 | 24.32 | 24.85 | 24.20 | 24.53 | 248,076 | +0.64(+2.70%) |
Mar 30, 2009 | 24.22 | 24.22 | 23.63 | 23.89 | 297,569 | -1.98(-7.65%) |
Mar 26, 2009 | 25.78 | 26.00 | 25.47 | 25.86 | 170,735 | +0.32(+1.25%) |
Mar 25, 2009 | 25.37 | 25.89 | 24.98 | 25.54 | 205,165 | +0.54(+2.16%) |
Mar 24, 2009 | 25.30 | 25.54 | 25.00 | 25.00 | 232,125 | -0.92(-3.54%) |
Mar 23, 2009 | 25.41 | 25.95 | 25.37 | 25.92 | 454,317 | +1.88(+7.82%) |
Mar 20, 2009 | 24.57 | 24.57 | 24.00 | 24.04 | 203,617 | -0.41(-1.70%) |
Mar 19, 2009 | 25.03 | 25.14 | 24.42 | 24.46 | 267,107 | +0.10(+0.43%) |
Mar 18, 2009 | 23.27 | 24.47 | 23.15 | 24.35 | 270,863 | +0.77(+3.27%) |
Mar 17, 2009 | 22.92 | 23.60 | 22.76 | 23.58 | 240,854 | +0.71(+3.11%) |
Mar 16, 2009 | 23.13 | 23.46 | 22.86 | 22.87 | 207,568 | +0.30(+1.35%) |
Mar 13, 2009 | 22.65 | 22.72 | 22.22 | 22.57 | 0 | +0.14(+0.63%) |
Mar 12, 2009 | 21.63 | 22.46 | 21.40 | 22.43 | 290,745 | +0.63(+2.89%) |
Mar 11, 2009 | 22.00 | 22.20 | 21.58 | 21.80 | 196,040 | +0.15(+0.68%) |
Mar 10, 2009 | 21.03 | 21.77 | 21.03 | 21.65 | 472,208 | +1.52(+7.54%) |
Mar 09, 2009 | 20.12 | 20.53 | 20.00 | 20.13 | 468,009 | -0.67(-3.21%) |
Mar 06, 2009 | 21.16 | 21.31 | 20.30 | 20.80 | 0 | -0.04(-0.18%) |
Mar 05, 2009 | 21.25 | 21.48 | 20.77 | 20.83 | 244,785 | -1.16(-5.29%) |
Mar 04, 2009 | 21.60 | 22.27 | 21.49 | 22.00 | 338,683 | +0.76(+3.56%) |