Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.29 | 33.29 | 32.00 | 32.87 | 421,209 | -0.22(-0.66%) |
May 28, 2009 | 33.22 | 33.59 | 32.05 | 33.09 | 341,123 | +0.16(+0.49%) |
May 27, 2009 | 33.43 | 33.62 | 32.78 | 32.93 | 301,346 | -0.68(-2.02%) |
May 26, 2009 | 31.68 | 33.89 | 31.68 | 33.61 | 268,939 | +1.62(+5.06%) |
May 22, 2009 | 32.17 | 32.17 | 31.50 | 31.99 | 277,423 | -0.07(-0.22%) |
May 21, 2009 | 32.27 | 32.38 | 31.40 | 32.06 | 250,576 | -0.53(-1.63%) |
May 20, 2009 | 32.17 | 32.98 | 32.10 | 32.59 | 329,974 | +0.73(+2.29%) |
May 19, 2009 | 31.97 | 32.32 | 31.73 | 31.86 | 236,584 | -0.11(-0.34%) |
May 18, 2009 | 30.70 | 32.03 | 30.70 | 31.97 | 208,586 | +1.58(+5.20%) |
May 15, 2009 | 30.42 | 30.97 | 29.90 | 30.39 | 205,259 | -0.15(-0.49%) |
May 14, 2009 | 30.37 | 31.01 | 30.15 | 30.54 | 354,881 | +0.37(+1.23%) |
May 13, 2009 | 31.44 | 31.44 | 29.65 | 30.17 | 245,585 | -1.37(-4.34%) |
May 12, 2009 | 31.94 | 32.00 | 31.03 | 31.54 | 165,667 | -0.22(-0.69%) |
May 11, 2009 | 33.06 | 33.39 | 31.72 | 31.76 | 296,483 | -2.24(-6.59%) |
May 08, 2009 | 32.41 | 34.00 | 32.41 | 34.00 | 222,976 | +2.00(+6.25%) |
May 07, 2009 | 32.85 | 32.86 | 31.61 | 32.00 | 199,688 | -0.41(-1.27%) |
May 06, 2009 | 32.87 | 32.95 | 31.38 | 32.41 | 343,422 | -0.01(-0.03%) |
May 05, 2009 | 32.32 | 32.63 | 32.05 | 32.42 | 365,807 | +0.09(+0.28%) |
May 04, 2009 | 32.19 | 32.40 | 31.49 | 32.33 | 462,561 | +0.64(+2.02%) |
May 01, 2009 | 32.32 | 32.32 | 31.45 | 31.69 | 306,154 | -0.24(-0.75%) |
Apr 30, 2009 | 32.76 | 33.05 | 31.43 | 31.93 | 381,266 | -0.44(-1.36%) |
Apr 29, 2009 | 31.56 | 32.87 | 31.36 | 32.37 | 303,334 | +1.00(+3.19%) |
Apr 28, 2009 | 30.99 | 31.75 | 30.69 | 31.37 | 265,757 | +0.02(+0.06%) |
Apr 27, 2009 | 31.10 | 31.98 | 30.83 | 31.35 | 260,237 | -0.31(-0.98%) |
Apr 24, 2009 | 31.39 | 31.94 | 30.96 | 31.66 | 239,345 | +0.54(+1.74%) |
Apr 23, 2009 | 32.96 | 32.96 | 30.71 | 31.12 | 544,781 | -1.72(-5.24%) |
Apr 22, 2009 | 30.88 | 33.56 | 30.83 | 32.84 | 546,418 | +1.79(+5.76%) |
Apr 21, 2009 | 30.51 | 31.10 | 30.01 | 31.05 | 384,211 | +0.55(+1.80%) |
Apr 20, 2009 | 30.96 | 31.02 | 30.10 | 30.50 | 225,721 | -1.07(-3.39%) |
Apr 17, 2009 | 31.48 | 32.17 | 31.08 | 31.57 | 220,073 | +0.13(+0.41%) |
Apr 16, 2009 | 31.20 | 31.63 | 30.43 | 31.44 | 253,901 | +0.39(+1.26%) |
Apr 15, 2009 | 30.19 | 31.05 | 30.09 | 31.05 | 164,557 | +0.61(+2.00%) |
Apr 14, 2009 | 30.20 | 30.71 | 29.69 | 30.44 | 175,493 | -0.25(-0.81%) |
Apr 13, 2009 | 30.58 | 31.02 | 29.62 | 30.69 | 270,064 | -0.33(-1.06%) |
Apr 09, 2009 | 30.36 | 31.04 | 30.12 | 31.02 | 317,126 | +1.42(+4.80%) |
Apr 08, 2009 | 29.56 | 29.85 | 29.26 | 29.60 | 177,720 | +0.18(+0.61%) |
Apr 07, 2009 | 29.72 | 30.37 | 29.16 | 29.42 | 292,177 | -0.73(-2.42%) |
Apr 06, 2009 | 29.49 | 30.18 | 28.94 | 30.15 | 359,502 | +0.35(+1.17%) |
Apr 03, 2009 | 29.33 | 29.93 | 28.92 | 29.80 | 327,750 | +0.44(+1.50%) |
Apr 02, 2009 | 28.09 | 29.85 | 27.90 | 29.36 | 754,551 | +1.95(+7.11%) |
Apr 01, 2009 | 26.27 | 27.48 | 26.00 | 27.41 | 451,257 | +0.73(+2.74%) |
Mar 31, 2009 | 27.10 | 27.19 | 26.29 | 26.68 | 345,760 | -0.14(-0.52%) |
Mar 30, 2009 | 27.28 | 27.29 | 26.36 | 26.82 | 297,174 | -1.77(-6.19%) |
Mar 26, 2009 | 27.39 | 28.59 | 27.27 | 28.59 | 342,255 | +1.48(+5.46%) |
Mar 25, 2009 | 26.55 | 27.65 | 26.16 | 27.11 | 303,720 | +0.91(+3.47%) |
Mar 24, 2009 | 26.51 | 26.95 | 26.11 | 26.20 | 224,578 | -0.62(-2.31%) |
Mar 23, 2009 | 25.86 | 26.83 | 25.82 | 26.82 | 516,810 | +2.06(+8.32%) |
Mar 20, 2009 | 26.42 | 26.64 | 24.45 | 24.76 | 420,443 | -1.15(-4.46%) |
Mar 19, 2009 | 26.50 | 26.89 | 25.79 | 25.91 | 485,792 | -0.51(-1.91%) |
Mar 18, 2009 | 24.77 | 26.77 | 24.32 | 26.42 | 436,551 | +1.65(+6.66%) |
Mar 17, 2009 | 23.62 | 24.77 | 23.21 | 24.77 | 507,579 | +1.15(+4.87%) |
Mar 16, 2009 | 23.84 | 24.18 | 23.53 | 23.62 | 652,525 | +0.19(+0.81%) |
Mar 13, 2009 | 23.51 | 23.86 | 23.27 | 23.43 | 0 | +0.11(+0.47%) |
Mar 12, 2009 | 22.79 | 23.48 | 22.14 | 23.32 | 396,333 | +0.49(+2.15%) |
Mar 11, 2009 | 23.49 | 23.71 | 22.53 | 22.83 | 247,181 | -0.58(-2.48%) |
Mar 10, 2009 | 22.53 | 23.44 | 22.19 | 23.41 | 316,167 | +1.36(+6.17%) |
Mar 09, 2009 | 22.30 | 22.64 | 21.70 | 22.05 | 350,331 | -0.24(-1.08%) |
Mar 06, 2009 | 22.91 | 23.26 | 21.65 | 22.29 | 0 | -0.35(-1.55%) |
Mar 05, 2009 | 22.78 | 23.50 | 22.55 | 22.64 | 364,947 | -1.02(-4.31%) |
Mar 04, 2009 | 22.76 | 24.10 | 22.75 | 23.66 | 598,129 | +0.89(+3.91%) |