Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 27.06 | 28.58 | 26.74 | 27.26 | 400,795 | +0.29(+1.08%) |
May 28, 2009 | 28.01 | 28.54 | 26.47 | 26.97 | 350,923 | -0.86(-3.10%) |
May 27, 2009 | 28.40 | 28.52 | 27.73 | 27.83 | 424,210 | -1.36(-4.66%) |
May 26, 2009 | 27.81 | 29.20 | 27.57 | 29.20 | 224,810 | +1.38(+4.95%) |
May 22, 2009 | 28.45 | 29.27 | 27.81 | 27.82 | 264,805 | -0.56(-1.96%) |
May 21, 2009 | 30.15 | 30.23 | 28.07 | 28.37 | 564,945 | -2.13(-6.98%) |
May 20, 2009 | 31.73 | 32.72 | 30.40 | 30.50 | 319,698 | -0.89(-2.83%) |
May 19, 2009 | 31.33 | 32.02 | 30.68 | 31.39 | 279,550 | +0.10(+0.33%) |
May 18, 2009 | 29.68 | 31.74 | 29.02 | 31.29 | 380,712 | +2.31(+7.97%) |
May 15, 2009 | 28.49 | 30.35 | 28.37 | 28.98 | 679,566 | +0.40(+1.41%) |
May 14, 2009 | 28.46 | 29.38 | 27.40 | 28.58 | 764,542 | -0.04(-0.15%) |
May 13, 2009 | 30.79 | 30.79 | 28.35 | 28.62 | 520,164 | -2.28(-7.39%) |
May 12, 2009 | 32.40 | 32.52 | 30.50 | 30.91 | 390,444 | -1.39(-4.32%) |
May 11, 2009 | 33.79 | 33.79 | 32.09 | 32.30 | 362,924 | -1.49(-4.41%) |
May 08, 2009 | 32.51 | 34.15 | 32.09 | 33.79 | 221,784 | +1.84(+5.76%) |
May 07, 2009 | 35.00 | 35.01 | 31.26 | 31.95 | 494,976 | -2.28(-6.65%) |
May 06, 2009 | 34.45 | 35.13 | 33.59 | 34.23 | 354,163 | +0.27(+0.78%) |
May 05, 2009 | 34.71 | 35.26 | 32.81 | 33.96 | 471,924 | -0.86(-2.46%) |
May 04, 2009 | 34.16 | 35.53 | 33.76 | 34.82 | 392,565 | +1.13(+3.35%) |
May 01, 2009 | 33.29 | 34.57 | 32.89 | 33.69 | 286,485 | +0.39(+1.18%) |
Apr 30, 2009 | 34.95 | 34.95 | 32.58 | 33.29 | 353,684 | -0.03(-0.10%) |
Apr 29, 2009 | 31.16 | 35.22 | 31.04 | 33.33 | 883,483 | +2.28(+7.33%) |
Apr 28, 2009 | 31.19 | 31.58 | 30.11 | 31.05 | 275,425 | -0.35(-1.12%) |
Apr 27, 2009 | 32.24 | 32.24 | 30.19 | 31.40 | 236,073 | -1.39(-4.23%) |
Apr 24, 2009 | 31.03 | 33.52 | 30.56 | 32.79 | 252,978 | +1.76(+5.68%) |
Apr 23, 2009 | 31.24 | 31.67 | 30.38 | 31.03 | 193,808 | +0.15(+0.50%) |
Apr 22, 2009 | 30.25 | 32.08 | 29.23 | 30.87 | 303,200 | +0.56(+1.86%) |
Apr 21, 2009 | 28.54 | 30.46 | 27.65 | 30.31 | 224,105 | +1.22(+4.21%) |
Apr 20, 2009 | 31.23 | 31.23 | 28.45 | 29.08 | 347,174 | -2.77(-8.70%) |
Apr 17, 2009 | 31.18 | 32.09 | 30.70 | 31.86 | 237,831 | +0.79(+2.53%) |
Apr 16, 2009 | 31.73 | 31.87 | 30.06 | 31.07 | 320,077 | -0.27(-0.85%) |
Apr 15, 2009 | 29.96 | 31.63 | 29.09 | 31.33 | 747,302 | +0.98(+3.21%) |
Apr 14, 2009 | 28.07 | 32.06 | 27.71 | 30.36 | 1,246,655 | +2.91(+10.60%) |
Apr 13, 2009 | 24.54 | 27.57 | 24.01 | 27.45 | 591,079 | +2.68(+10.81%) |
Apr 09, 2009 | 23.45 | 25.10 | 23.10 | 24.77 | 736,344 | +1.77(+7.70%) |
Apr 08, 2009 | 22.77 | 23.45 | 22.37 | 23.00 | 303,408 | +0.33(+1.47%) |
Apr 07, 2009 | 23.33 | 23.67 | 22.53 | 22.67 | 392,189 | -0.93(-3.95%) |
Apr 06, 2009 | 24.22 | 24.27 | 23.05 | 23.60 | 453,840 | -0.98(-3.97%) |
Apr 03, 2009 | 22.56 | 24.61 | 22.34 | 24.57 | 752,025 | +1.94(+8.58%) |
Apr 02, 2009 | 21.17 | 26.96 | 20.55 | 22.63 | 1,519,616 | -0.85(-3.61%) |
Apr 01, 2009 | 23.79 | 23.99 | 22.88 | 23.48 | 746,018 | +0.38(+1.63%) |
Mar 31, 2009 | 24.24 | 24.31 | 21.88 | 23.10 | 610,189 | -0.38(-1.64%) |
Mar 30, 2009 | 25.02 | 25.02 | 23.40 | 23.49 | 594,780 | -3.85(-14.08%) |
Mar 26, 2009 | 26.45 | 27.44 | 25.63 | 27.34 | 422,824 | +1.90(+7.47%) |
Mar 25, 2009 | 24.14 | 25.95 | 24.14 | 25.44 | 383,068 | +1.17(+4.83%) |
Mar 24, 2009 | 23.38 | 24.98 | 22.38 | 24.27 | 778,422 | +1.04(+4.46%) |
Mar 23, 2009 | 22.87 | 23.40 | 22.54 | 23.23 | 527,950 | +1.21(+5.48%) |
Mar 20, 2009 | 23.45 | 23.94 | 21.90 | 22.02 | 289,457 | -1.42(-6.06%) |
Mar 19, 2009 | 23.57 | 23.98 | 22.94 | 23.45 | 250,037 | +0.42(+1.82%) |
Mar 18, 2009 | 22.80 | 23.61 | 21.92 | 23.03 | 295,534 | +0.45(+2.01%) |
Mar 17, 2009 | 20.44 | 22.64 | 20.34 | 22.57 | 314,160 | +2.02(+9.82%) |
Mar 16, 2009 | 20.36 | 21.39 | 20.02 | 20.55 | 426,883 | +0.28(+1.39%) |
Mar 13, 2009 | 21.26 | 21.56 | 19.65 | 20.27 | 0 | -0.65(-3.11%) |
Mar 12, 2009 | 19.96 | 20.96 | 19.09 | 20.92 | 391,185 | +0.80(+4.00%) |
Mar 11, 2009 | 20.11 | 20.90 | 19.50 | 20.12 | 416,261 | +0.19(+0.94%) |
Mar 10, 2009 | 18.43 | 20.09 | 17.87 | 19.93 | 432,343 | +0.78(+4.07%) |
Mar 09, 2009 | 18.80 | 20.43 | 18.59 | 19.15 | 209,489 | +0.03(+0.13%) |
Mar 06, 2009 | 19.82 | 20.62 | 18.74 | 19.12 | 0 | -0.54(-2.74%) |
Mar 05, 2009 | 21.23 | 21.23 | 19.59 | 19.66 | 169,493 | -1.51(-7.15%) |
Mar 04, 2009 | 19.15 | 21.97 | 19.05 | 21.18 | 430,011 | +2.25(+11.89%) |