Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 30.21 | 30.53 | 30.03 | 30.53 | 308,111 | +0.73(+2.44%) |
May 28, 2009 | 29.75 | 29.89 | 29.43 | 29.81 | 282,550 | +0.01(+0.02%) |
May 27, 2009 | 30.24 | 30.32 | 29.65 | 29.80 | 275,135 | -0.44(-1.45%) |
May 26, 2009 | 29.38 | 30.39 | 29.38 | 30.24 | 366,892 | +0.75(+2.55%) |
May 22, 2009 | 29.71 | 29.81 | 29.49 | 29.49 | 215,149 | +0.13(+0.45%) |
May 21, 2009 | 29.35 | 29.51 | 29.15 | 29.35 | 292,021 | -0.40(-1.34%) |
May 20, 2009 | 29.91 | 30.23 | 29.71 | 29.75 | 332,466 | +0.19(+0.65%) |
May 19, 2009 | 29.65 | 29.81 | 29.49 | 29.56 | 194,364 | +0.14(+0.48%) |
May 18, 2009 | 29.07 | 29.55 | 29.07 | 29.42 | 194,259 | +0.41(+1.42%) |
May 15, 2009 | 29.11 | 29.30 | 28.77 | 29.01 | 254,019 | +0.17(+0.58%) |
May 14, 2009 | 28.50 | 29.00 | 28.46 | 28.84 | 294,276 | +0.04(+0.14%) |
May 13, 2009 | 29.27 | 29.27 | 28.53 | 28.80 | 262,021 | -0.65(-2.22%) |
May 12, 2009 | 29.62 | 29.66 | 29.15 | 29.45 | 303,910 | +0.11(+0.39%) |
May 11, 2009 | 29.21 | 29.47 | 29.19 | 29.34 | 399,359 | -0.47(-1.56%) |
May 08, 2009 | 29.33 | 29.88 | 29.22 | 29.81 | 318,235 | +1.09(+3.78%) |
May 07, 2009 | 29.57 | 29.57 | 28.45 | 28.72 | 466,371 | -0.53(-1.80%) |
May 06, 2009 | 28.86 | 29.27 | 28.74 | 29.25 | 366,557 | +0.75(+2.64%) |
May 05, 2009 | 28.57 | 28.61 | 28.30 | 28.49 | 254,642 | -0.12(-0.42%) |
May 04, 2009 | 27.84 | 28.61 | 27.81 | 28.61 | 384,797 | +1.05(+3.79%) |
May 01, 2009 | 27.37 | 27.57 | 27.27 | 27.57 | 244,851 | +0.30(+1.10%) |
Apr 30, 2009 | 27.51 | 27.70 | 27.19 | 27.27 | 412,469 | +0.05(+0.20%) |
Apr 29, 2009 | 27.02 | 27.55 | 27.02 | 27.22 | 547,905 | +0.43(+1.62%) |
Apr 28, 2009 | 26.82 | 26.99 | 26.56 | 26.78 | 337,966 | -0.47(-1.73%) |
Apr 27, 2009 | 27.10 | 27.48 | 27.07 | 27.26 | 552,552 | -0.27(-0.99%) |
Apr 24, 2009 | 27.45 | 27.73 | 27.37 | 27.53 | 439,963 | +0.37(+1.37%) |
Apr 23, 2009 | 27.08 | 27.21 | 26.80 | 27.16 | 934,269 | +0.37(+1.39%) |
Apr 22, 2009 | 26.71 | 27.21 | 26.58 | 26.78 | 562,073 | -0.17(-0.62%) |
Apr 21, 2009 | 26.43 | 26.99 | 26.28 | 26.95 | 589,162 | +0.51(+1.91%) |
Apr 20, 2009 | 26.97 | 27.08 | 26.44 | 26.44 | 329,653 | -0.80(-2.93%) |
Apr 17, 2009 | 27.24 | 27.43 | 27.21 | 27.24 | 733,534 | +0.03(+0.10%) |
Apr 16, 2009 | 27.17 | 27.36 | 26.88 | 27.22 | 758,664 | +0.07(+0.27%) |
Apr 15, 2009 | 26.74 | 27.20 | 26.65 | 27.14 | 589,108 | +0.27(+1.02%) |
Apr 14, 2009 | 27.04 | 27.20 | 26.84 | 26.87 | 433,640 | -0.20(-0.73%) |
Apr 13, 2009 | 26.78 | 27.24 | 26.63 | 27.07 | 511,917 | +0.11(+0.39%) |
Apr 09, 2009 | 26.72 | 27.09 | 26.72 | 26.96 | 345,525 | +0.94(+3.61%) |
Apr 08, 2009 | 26.09 | 26.26 | 25.86 | 26.02 | 382,036 | +0.13(+0.51%) |
Apr 07, 2009 | 26.04 | 26.14 | 25.84 | 25.89 | 296,219 | -0.31(-1.19%) |
Apr 06, 2009 | 26.39 | 26.39 | 25.88 | 26.20 | 232,198 | -0.43(-1.60%) |
Apr 03, 2009 | 26.57 | 26.70 | 26.37 | 26.63 | 537,184 | -0.03(-0.12%) |
Apr 02, 2009 | 26.53 | 27.03 | 26.44 | 26.66 | 675,741 | +1.07(+4.16%) |
Apr 01, 2009 | 25.11 | 25.69 | 25.02 | 25.60 | 519,245 | +0.55(+2.18%) |
Mar 31, 2009 | 25.04 | 25.24 | 24.77 | 25.05 | 336,050 | +0.17(+0.67%) |
Mar 30, 2009 | 25.10 | 25.10 | 24.68 | 24.88 | 314,273 | -1.62(-6.11%) |
Mar 26, 2009 | 26.24 | 26.56 | 26.09 | 26.50 | 410,703 | +0.63(+2.42%) |
Mar 25, 2009 | 25.70 | 26.28 | 25.37 | 25.88 | 729,372 | +0.49(+1.94%) |
Mar 24, 2009 | 25.45 | 25.79 | 25.31 | 25.38 | 421,692 | -0.63(-2.41%) |
Mar 23, 2009 | 25.49 | 26.06 | 25.49 | 26.01 | 674,324 | +1.78(+7.34%) |
Mar 20, 2009 | 24.52 | 24.68 | 24.10 | 24.23 | 345,761 | -0.35(-1.41%) |
Mar 19, 2009 | 25.09 | 25.12 | 24.57 | 24.58 | 693,849 | -0.04(-0.16%) |
Mar 18, 2009 | 23.79 | 24.85 | 23.65 | 24.62 | 684,173 | +0.61(+2.52%) |
Mar 17, 2009 | 23.29 | 24.01 | 23.27 | 24.01 | 866,846 | +0.73(+3.12%) |
Mar 16, 2009 | 23.44 | 23.82 | 23.23 | 23.29 | 372,914 | +0.34(+1.48%) |
Mar 13, 2009 | 22.83 | 23.05 | 22.67 | 22.95 | 0 | +0.19(+0.85%) |
Mar 12, 2009 | 22.05 | 22.81 | 21.95 | 22.75 | 765,819 | +0.16(+0.71%) |
Mar 11, 2009 | 22.61 | 22.77 | 22.36 | 22.59 | 753,520 | +0.17(+0.77%) |
Mar 10, 2009 | 21.81 | 22.58 | 21.81 | 22.42 | 386,015 | +1.09(+5.12%) |
Mar 09, 2009 | 21.22 | 21.69 | 21.18 | 21.33 | 260,542 | -0.61(-2.76%) |
Mar 06, 2009 | 22.11 | 22.39 | 21.45 | 21.93 | 0 | +0.14(+0.64%) |
Mar 05, 2009 | 22.27 | 22.40 | 21.71 | 21.79 | 380,464 | -0.90(-3.96%) |
Mar 04, 2009 | 22.39 | 22.99 | 22.29 | 22.69 | 656,000 | +0.82(+3.75%) |