Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.08 | 31.08 | 29.67 | 30.02 | 4,297 | +0.15(+0.50%) |
May 28, 2009 | 29.42 | 29.88 | 29.15 | 29.88 | 5,195 | +0.26(+0.88%) |
May 27, 2009 | 29.79 | 30.19 | 29.41 | 29.61 | 12,097 | -0.03(-0.09%) |
May 26, 2009 | 30.32 | 30.32 | 29.17 | 29.64 | 2,979 | +0.57(+1.98%) |
May 22, 2009 | 29.81 | 29.81 | 29.06 | 29.06 | 3,351 | +0.45(+1.57%) |
May 21, 2009 | 30.32 | 30.32 | 28.57 | 28.62 | 8,055 | -0.70(-2.39%) |
May 20, 2009 | 29.59 | 29.97 | 29.25 | 29.32 | 9,176 | -0.02(-0.06%) |
May 19, 2009 | 29.28 | 29.51 | 28.69 | 29.34 | 30,486 | +0.51(+1.76%) |
May 18, 2009 | 28.08 | 31.21 | 28.08 | 28.83 | 79,362 | +1.12(+4.06%) |
May 15, 2009 | 28.02 | 28.20 | 27.70 | 27.70 | 1,036 | -0.06(-0.21%) |
May 14, 2009 | 26.82 | 28.29 | 26.82 | 27.76 | 4,076 | +0.94(+3.50%) |
May 13, 2009 | 27.90 | 27.90 | 26.80 | 26.82 | 14,901 | -1.38(-4.89%) |
May 12, 2009 | 28.32 | 28.32 | 28.00 | 28.20 | 6,963 | +0.08(+0.30%) |
May 11, 2009 | 29.14 | 29.14 | 27.50 | 28.12 | 7,201 | -0.88(-3.03%) |
May 08, 2009 | 28.62 | 29.08 | 28.41 | 29.00 | 8,005 | +1.20(+4.31%) |
May 07, 2009 | 28.40 | 28.49 | 27.48 | 27.80 | 13,806 | -0.59(-2.08%) |
May 06, 2009 | 28.77 | 28.77 | 27.96 | 28.39 | 52,809 | +0.13(+0.47%) |
May 05, 2009 | 28.25 | 28.52 | 27.91 | 28.26 | 4,749 | +0.07(+0.25%) |
May 04, 2009 | 26.97 | 28.19 | 26.97 | 28.19 | 7,478 | +1.48(+5.54%) |
May 01, 2009 | 26.66 | 26.95 | 26.50 | 26.71 | 3,999 | +0.34(+1.28%) |
Apr 30, 2009 | 26.22 | 27.04 | 26.22 | 26.37 | 71,456 | +0.03(+0.10%) |
Apr 29, 2009 | 26.35 | 26.66 | 26.17 | 26.34 | 11,943 | +0.78(+3.07%) |
Apr 28, 2009 | 25.73 | 25.84 | 25.55 | 25.56 | 8,154 | -0.46(-1.78%) |
Apr 27, 2009 | 27.05 | 27.95 | 25.84 | 26.02 | 10,350 | -0.54(-2.04%) |
Apr 24, 2009 | 25.95 | 26.58 | 25.95 | 26.56 | 7,299 | +0.92(+3.58%) |
Apr 23, 2009 | 25.95 | 25.95 | 25.24 | 25.64 | 3,095 | +0.16(+0.61%) |
Apr 22, 2009 | 24.96 | 25.95 | 24.96 | 25.49 | 8,565 | +0.29(+1.14%) |
Apr 21, 2009 | 24.66 | 25.20 | 24.16 | 25.20 | 6,844 | +0.55(+2.23%) |
Apr 20, 2009 | 25.56 | 25.56 | 24.63 | 24.65 | 6,690 | -1.30(-5.02%) |
Apr 17, 2009 | 26.16 | 26.40 | 25.95 | 25.95 | 14,168 | -0.04(-0.16%) |
Apr 16, 2009 | 25.78 | 26.03 | 25.56 | 26.00 | 14,460 | +0.48(+1.89%) |
Apr 15, 2009 | 25.10 | 25.53 | 25.04 | 25.51 | 11,549 | +0.23(+0.90%) |
Apr 14, 2009 | 25.52 | 25.52 | 25.07 | 25.29 | 2,979 | +0.69(+2.79%) |
Apr 13, 2009 | 26.42 | 26.42 | 24.60 | 24.60 | 6,201 | -0.46(-1.85%) |
Apr 09, 2009 | 25.10 | 25.26 | 24.87 | 25.06 | 5,868 | +1.03(+4.28%) |
Apr 08, 2009 | 24.16 | 24.41 | 24.00 | 24.03 | 29,014 | -0.04(-0.18%) |
Apr 07, 2009 | 24.41 | 24.52 | 24.08 | 24.08 | 3,510 | -0.69(-2.79%) |
Apr 06, 2009 | 25.82 | 25.82 | 24.65 | 24.77 | 4,479 | -0.18(-0.73%) |
Apr 03, 2009 | 24.68 | 25.04 | 24.65 | 24.95 | 2,838 | -0.23(-0.93%) |
Apr 02, 2009 | 24.51 | 25.24 | 24.51 | 25.18 | 70,758 | +1.65(+7.00%) |
Apr 01, 2009 | 22.74 | 23.54 | 22.73 | 23.54 | 19,728 | +0.46(+1.98%) |
Mar 31, 2009 | 22.79 | 23.28 | 22.55 | 23.08 | 26,623 | +0.56(+2.49%) |
Mar 30, 2009 | 22.99 | 22.99 | 22.20 | 22.52 | 19,431 | -1.68(-6.96%) |
Mar 26, 2009 | 23.98 | 24.36 | 23.98 | 24.20 | 14,904 | +0.87(+3.75%) |
Mar 25, 2009 | 23.38 | 24.06 | 23.21 | 23.33 | 21,735 | -0.04(-0.16%) |
Mar 24, 2009 | 23.45 | 23.67 | 23.37 | 23.37 | 16,666 | -0.20(-0.86%) |
Mar 23, 2009 | 23.38 | 23.57 | 23.37 | 23.57 | 17,396 | +1.13(+5.05%) |
Mar 20, 2009 | 23.11 | 23.11 | 22.30 | 22.44 | 3,365 | -0.84(-3.60%) |
Mar 19, 2009 | 23.48 | 23.53 | 23.21 | 23.27 | 5,977 | +0.37(+1.62%) |
Mar 18, 2009 | 22.57 | 22.99 | 22.07 | 22.90 | 3,204 | +0.35(+1.54%) |
Mar 17, 2009 | 21.82 | 22.59 | 21.81 | 22.55 | 14,314 | +0.41(+1.83%) |
Mar 16, 2009 | 22.25 | 22.61 | 22.13 | 22.15 | 7,589 | -0.09(-0.42%) |
Mar 13, 2009 | 22.03 | 22.52 | 21.77 | 22.24 | 0 | +0.22(+1.00%) |
Mar 12, 2009 | 21.16 | 22.02 | 20.98 | 22.02 | 25,181 | +0.74(+3.46%) |
Mar 11, 2009 | 21.65 | 21.65 | 21.02 | 21.29 | 37,848 | +0.25(+1.21%) |
Mar 10, 2009 | 20.27 | 21.04 | 20.27 | 21.03 | 12,168 | +1.65(+8.49%) |
Mar 09, 2009 | 19.38 | 19.78 | 19.34 | 19.39 | 1,656 | -0.04(-0.21%) |
Mar 06, 2009 | 19.77 | 19.77 | 18.82 | 19.43 | 0 | -0.38(-1.92%) |
Mar 05, 2009 | 19.44 | 19.88 | 18.61 | 19.81 | 8,025 | -0.30(-1.47%) |
Mar 04, 2009 | 20.02 | 20.53 | 19.19 | 20.10 | 4,738 | +0.87(+4.53%) |