Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 28.70 | 29.54 | 28.32 | 28.90 | 276,957 | +0.34(+1.20%) |
May 28, 2009 | 28.70 | 29.12 | 28.05 | 28.56 | 233,311 | -0.01(-0.02%) |
May 27, 2009 | 29.55 | 29.78 | 28.45 | 28.57 | 511,993 | -1.06(-3.59%) |
May 26, 2009 | 28.17 | 29.88 | 28.17 | 29.63 | 226,932 | +1.46(+5.19%) |
May 22, 2009 | 28.07 | 28.65 | 27.95 | 28.17 | 305,507 | +0.21(+0.74%) |
May 21, 2009 | 27.26 | 28.37 | 27.06 | 27.96 | 255,687 | +0.23(+0.81%) |
May 20, 2009 | 27.29 | 28.10 | 27.16 | 27.74 | 230,440 | +0.63(+2.33%) |
May 19, 2009 | 26.86 | 27.60 | 26.38 | 27.11 | 214,565 | -0.15(-0.54%) |
May 18, 2009 | 26.36 | 27.38 | 26.24 | 27.25 | 137,940 | +1.20(+4.60%) |
May 15, 2009 | 26.45 | 26.45 | 25.77 | 26.06 | 249,801 | -0.45(-1.70%) |
May 14, 2009 | 25.93 | 26.85 | 25.48 | 26.51 | 200,090 | +1.01(+3.97%) |
May 13, 2009 | 25.80 | 26.24 | 25.26 | 25.49 | 138,356 | -0.92(-3.49%) |
May 12, 2009 | 27.20 | 27.20 | 25.91 | 26.42 | 205,202 | -0.14(-0.51%) |
May 11, 2009 | 26.41 | 27.00 | 26.27 | 26.55 | 164,561 | -0.63(-2.32%) |
May 08, 2009 | 26.28 | 27.56 | 26.28 | 27.18 | 203,337 | +1.48(+5.74%) |
May 07, 2009 | 26.66 | 26.66 | 24.91 | 25.71 | 304,785 | -0.61(-2.32%) |
May 06, 2009 | 27.25 | 27.65 | 25.89 | 26.32 | 250,036 | -0.62(-2.32%) |
May 05, 2009 | 28.04 | 28.04 | 26.47 | 26.94 | 193,299 | -1.29(-4.58%) |
May 04, 2009 | 27.99 | 28.30 | 27.75 | 28.24 | 299,050 | +0.88(+3.23%) |
May 01, 2009 | 27.97 | 28.12 | 27.16 | 27.36 | 317,081 | -0.82(-2.93%) |
Apr 30, 2009 | 28.48 | 28.66 | 27.82 | 28.18 | 235,427 | -0.09(-0.32%) |
Apr 29, 2009 | 27.44 | 28.55 | 27.16 | 28.27 | 288,972 | +1.19(+4.38%) |
Apr 28, 2009 | 27.30 | 28.12 | 26.86 | 27.09 | 218,210 | -0.23(-0.85%) |
Apr 27, 2009 | 27.11 | 28.08 | 26.62 | 27.32 | 246,977 | -0.90(-3.20%) |
Apr 24, 2009 | 28.36 | 28.82 | 27.68 | 28.22 | 278,829 | -0.19(-0.66%) |
Apr 23, 2009 | 27.70 | 28.50 | 27.12 | 28.41 | 260,178 | +0.51(+1.82%) |
Apr 22, 2009 | 27.42 | 28.86 | 26.94 | 27.90 | 307,757 | -0.57(-2.01%) |
Apr 21, 2009 | 26.73 | 28.57 | 26.71 | 28.47 | 344,469 | +1.48(+5.46%) |
Apr 20, 2009 | 27.12 | 27.75 | 26.84 | 27.00 | 244,267 | -0.95(-3.41%) |
Apr 17, 2009 | 28.33 | 28.56 | 27.41 | 27.95 | 237,220 | -0.23(-0.82%) |
Apr 16, 2009 | 27.72 | 28.57 | 26.60 | 28.18 | 233,243 | +0.46(+1.65%) |
Apr 15, 2009 | 25.84 | 27.75 | 25.84 | 27.72 | 248,413 | +1.75(+6.72%) |
Apr 14, 2009 | 27.78 | 27.91 | 25.37 | 25.98 | 246,925 | -2.43(-8.57%) |
Apr 13, 2009 | 28.70 | 28.70 | 27.87 | 28.41 | 258,425 | -0.09(-0.32%) |
Apr 09, 2009 | 27.25 | 28.66 | 26.67 | 28.50 | 445,274 | +1.89(+7.09%) |
Apr 08, 2009 | 25.90 | 26.69 | 25.68 | 26.62 | 297,735 | +0.89(+3.46%) |
Apr 07, 2009 | 26.74 | 26.99 | 25.52 | 25.73 | 133,444 | -1.73(-6.29%) |
Apr 06, 2009 | 26.49 | 27.80 | 26.01 | 27.45 | 250,070 | +0.46(+1.69%) |
Apr 03, 2009 | 25.37 | 27.00 | 25.00 | 27.00 | 256,508 | +1.60(+6.29%) |
Apr 02, 2009 | 24.09 | 25.91 | 23.96 | 25.40 | 201,608 | +1.87(+7.97%) |
Apr 01, 2009 | 23.29 | 24.08 | 22.91 | 23.52 | 271,142 | -0.21(-0.90%) |
Mar 31, 2009 | 23.06 | 24.99 | 22.60 | 23.74 | 335,184 | +0.94(+4.13%) |
Mar 30, 2009 | 23.03 | 23.20 | 22.25 | 22.80 | 213,340 | -1.24(-5.15%) |
Mar 26, 2009 | 23.35 | 24.03 | 21.60 | 24.03 | 338,092 | +0.97(+4.19%) |
Mar 25, 2009 | 22.71 | 23.38 | 21.90 | 23.07 | 330,218 | +0.59(+2.64%) |
Mar 24, 2009 | 23.72 | 24.30 | 22.25 | 22.47 | 293,494 | -1.93(-7.92%) |
Mar 23, 2009 | 22.76 | 24.44 | 22.63 | 24.41 | 190,051 | +2.59(+11.87%) |
Mar 20, 2009 | 23.42 | 23.52 | 21.82 | 21.82 | 289,464 | -1.57(-6.69%) |
Mar 19, 2009 | 24.25 | 24.41 | 22.67 | 23.38 | 233,187 | -0.45(-1.90%) |
Mar 18, 2009 | 22.25 | 24.06 | 21.70 | 23.84 | 231,006 | +1.29(+5.72%) |
Mar 17, 2009 | 20.90 | 22.56 | 20.87 | 22.54 | 273,619 | +1.52(+7.23%) |
Mar 16, 2009 | 22.80 | 23.10 | 20.81 | 21.02 | 321,417 | -1.78(-7.80%) |
Mar 13, 2009 | 22.65 | 23.05 | 22.30 | 22.80 | 0 | +0.18(+0.80%) |
Mar 12, 2009 | 20.81 | 22.69 | 20.57 | 22.62 | 219,056 | +1.44(+6.78%) |
Mar 11, 2009 | 20.84 | 21.82 | 20.12 | 21.19 | 264,511 | +0.53(+2.59%) |
Mar 10, 2009 | 19.75 | 20.82 | 19.52 | 20.65 | 341,341 | +1.42(+7.37%) |
Mar 09, 2009 | 19.31 | 19.89 | 18.68 | 19.23 | 260,198 | -0.23(-1.16%) |
Mar 06, 2009 | 20.06 | 20.18 | 18.22 | 19.46 | 0 | -0.17(-0.89%) |
Mar 05, 2009 | 20.13 | 20.52 | 19.37 | 19.63 | 195,594 | -1.19(-5.69%) |
Mar 04, 2009 | 21.00 | 21.40 | 20.05 | 20.82 | 271,902 | -0.03(-0.12%) |