Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 35.50 | 35.50 | 34.56 | 34.56 | 7,337 | +0.21(+0.61%) |
May 28, 2009 | 33.95 | 34.35 | 33.70 | 34.35 | 12,638 | +1.75(+5.37%) |
May 27, 2009 | 33.25 | 33.65 | 32.60 | 32.60 | 27,561 | -1.60(-4.68%) |
May 26, 2009 | 33.12 | 34.20 | 33.12 | 34.20 | 262,536 | +0.65(+1.94%) |
May 22, 2009 | 33.55 | 33.75 | 33.30 | 33.55 | 277,775 | -0.55(-1.61%) |
May 21, 2009 | 33.60 | 34.31 | 33.60 | 34.10 | 7,425 | -0.90(-2.57%) |
May 20, 2009 | 35.30 | 35.80 | 34.92 | 35.00 | 37,306 | +0.20(+0.57%) |
May 19, 2009 | 34.25 | 35.00 | 34.25 | 34.80 | 13,482 | +0.90(+2.65%) |
May 18, 2009 | 32.80 | 33.90 | 32.80 | 33.90 | 5,520 | +2.00(+6.27%) |
May 15, 2009 | 32.45 | 33.20 | 31.90 | 31.90 | 5,181 | -0.85(-2.60%) |
May 14, 2009 | 32.25 | 33.15 | 32.25 | 32.75 | 16,546 | -0.20(-0.61%) |
May 13, 2009 | 33.65 | 34.20 | 32.85 | 32.95 | 5,835 | -1.25(-3.65%) |
May 12, 2009 | 34.25 | 34.60 | 33.85 | 34.20 | 8,222 | +0.30(+0.88%) |
May 11, 2009 | 34.75 | 34.75 | 33.90 | 33.90 | 20,975 | -0.85(-2.45%) |
May 08, 2009 | 33.05 | 34.95 | 33.05 | 34.75 | 19,587 | +2.34(+7.22%) |
May 07, 2009 | 32.85 | 33.60 | 32.30 | 32.41 | 8,590 | +0.41(+1.28%) |
May 06, 2009 | 31.70 | 32.50 | 31.70 | 32.00 | 10,078 | +1.00(+3.23%) |
May 05, 2009 | 31.15 | 31.50 | 30.70 | 31.00 | 12,051 | +0.20(+0.65%) |
May 04, 2009 | 29.55 | 30.80 | 29.55 | 30.80 | 6,954 | +1.87(+6.46%) |
May 01, 2009 | 28.25 | 28.93 | 28.25 | 28.93 | 3,727 | +1.58(+5.78%) |
Apr 30, 2009 | 28.00 | 28.40 | 27.25 | 27.35 | 8,535 | -0.60(-2.15%) |
Apr 29, 2009 | 27.15 | 28.00 | 27.15 | 27.95 | 8,209 | +1.15(+4.29%) |
Apr 28, 2009 | 26.60 | 26.80 | 26.20 | 26.80 | 2,539 | +0.35(+1.32%) |
Apr 27, 2009 | 27.10 | 27.10 | 26.29 | 26.45 | 6,690 | -1.25(-4.51%) |
Apr 24, 2009 | 28.60 | 28.60 | 27.53 | 27.70 | 6,294 | +0.55(+2.03%) |
Apr 23, 2009 | 26.45 | 27.15 | 26.45 | 27.15 | 1,735 | +0.80(+3.04%) |
Apr 22, 2009 | 26.05 | 26.95 | 26.05 | 26.35 | 6,153 | -0.10(-0.38%) |
Apr 21, 2009 | 26.00 | 26.75 | 25.70 | 26.45 | 5,704 | +0.45(+1.73%) |
Apr 20, 2009 | 26.28 | 26.28 | 25.81 | 26.00 | 14,215 | -1.75(-6.31%) |
Apr 17, 2009 | 27.30 | 27.95 | 27.30 | 27.75 | 6,165 | -0.60(-2.12%) |
Apr 16, 2009 | 28.40 | 28.40 | 27.75 | 28.35 | 6,226 | -0.15(-0.53%) |
Apr 15, 2009 | 28.25 | 28.50 | 27.80 | 28.50 | 2,272 | -0.05(-0.18%) |
Apr 14, 2009 | 28.29 | 28.55 | 28.29 | 28.55 | 1,264 | -0.15(-0.52%) |
Apr 13, 2009 | 28.35 | 29.00 | 28.31 | 28.70 | 14,902 | +0.10(+0.35%) |
Apr 09, 2009 | 28.50 | 28.60 | 27.70 | 28.60 | 25,340 | +1.45(+5.34%) |
Apr 08, 2009 | 27.05 | 27.55 | 27.05 | 27.15 | 1,215 | -0.55(-1.99%) |
Apr 07, 2009 | 27.80 | 28.00 | 27.55 | 27.70 | 10,252 | -0.30(-1.07%) |
Apr 06, 2009 | 28.00 | 28.00 | 27.60 | 28.00 | 9,740 | -0.75(-2.61%) |
Apr 03, 2009 | 28.25 | 28.83 | 28.10 | 28.75 | 6,797 | +0.40(+1.41%) |
Apr 02, 2009 | 28.40 | 28.90 | 28.25 | 28.35 | 7,053 | +1.35(+5.00%) |
Apr 01, 2009 | 26.30 | 27.20 | 26.30 | 27.00 | 5,542 | +0.39(+1.47%) |
Mar 31, 2009 | 26.32 | 26.95 | 26.32 | 26.61 | 10,928 | +0.63(+2.42%) |
Mar 30, 2009 | 26.05 | 26.80 | 25.90 | 25.98 | 10,277 | -4.32(-14.26%) |
Mar 26, 2009 | 30.50 | 30.50 | 29.55 | 30.30 | 188,586 | +1.80(+6.32%) |
Mar 25, 2009 | 28.75 | 29.00 | 28.00 | 28.50 | 3,296 | +0.50(+1.79%) |
Mar 24, 2009 | 27.80 | 28.35 | 27.50 | 28.00 | 25,865 | +0.10(+0.36%) |
Mar 23, 2009 | 27.69 | 28.20 | 27.69 | 27.90 | 63,665 | +2.20(+8.56%) |
Mar 20, 2009 | 26.10 | 26.10 | 25.40 | 25.70 | 2,557 | -0.35(-1.34%) |
Mar 19, 2009 | 25.35 | 26.15 | 25.35 | 26.05 | 2,965 | +1.60(+6.54%) |
Mar 18, 2009 | 24.05 | 24.70 | 23.70 | 24.45 | 3,573 | -0.50(-2.00%) |
Mar 17, 2009 | 24.00 | 24.95 | 24.00 | 24.95 | 19,279 | +0.75(+3.10%) |
Mar 16, 2009 | 24.25 | 24.55 | 24.15 | 24.20 | 40,417 | -0.80(-3.20%) |
Mar 13, 2009 | 24.55 | 25.00 | 24.55 | 25.00 | 3,926 | +0.80(+3.31%) |
Mar 12, 2009 | 23.50 | 24.20 | 22.95 | 24.20 | 4,905 | +0.20(+0.83%) |
Mar 11, 2009 | 23.70 | 24.30 | 23.70 | 24.00 | 4,381 | -0.60(-2.44%) |
Mar 10, 2009 | 23.65 | 24.60 | 23.65 | 24.60 | 3,338 | +2.10(+9.33%) |
Mar 09, 2009 | 23.00 | 23.45 | 22.50 | 22.50 | 9,610 | +0.00(+0.00%) |
Mar 06, 2009 | 23.15 | 23.40 | 22.00 | 22.50 | 17,008 | +1.70(+8.17%) |
Mar 05, 2009 | 21.55 | 21.55 | 20.80 | 20.80 | 17,977 | -2.00(-8.77%) |
Mar 04, 2009 | 21.50 | 22.80 | 21.50 | 22.80 | 17,336 | +2.30(+11.22%) |