Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.70 | 33.26 | 32.31 | 32.89 | 485,131 | +0.39(+1.21%) |
May 28, 2009 | 32.82 | 33.22 | 31.73 | 32.50 | 869,092 | -0.19(-0.59%) |
May 27, 2009 | 33.17 | 34.35 | 32.57 | 32.69 | 863,936 | -0.57(-1.71%) |
May 26, 2009 | 31.38 | 33.64 | 31.31 | 33.26 | 925,259 | +1.97(+6.29%) |
May 22, 2009 | 31.83 | 31.98 | 30.44 | 31.29 | 667,252 | -0.03(-0.09%) |
May 21, 2009 | 30.78 | 32.18 | 30.17 | 31.32 | 1,170,171 | -0.08(-0.26%) |
May 20, 2009 | 32.05 | 32.84 | 31.31 | 31.40 | 1,104,665 | -0.22(-0.70%) |
May 19, 2009 | 31.73 | 31.99 | 30.94 | 31.62 | 430,138 | +0.18(+0.58%) |
May 18, 2009 | 29.83 | 31.66 | 29.70 | 31.43 | 727,932 | +1.84(+6.22%) |
May 15, 2009 | 29.39 | 30.79 | 29.22 | 29.59 | 734,579 | +0.09(+0.31%) |
May 14, 2009 | 29.16 | 30.18 | 28.69 | 29.50 | 665,630 | +0.60(+2.06%) |
May 13, 2009 | 29.57 | 29.79 | 28.57 | 28.91 | 755,657 | -0.71(-2.41%) |
May 12, 2009 | 30.83 | 31.11 | 29.19 | 29.62 | 1,170,122 | -0.94(-3.09%) |
May 11, 2009 | 30.89 | 31.45 | 30.09 | 30.56 | 881,097 | -0.44(-1.42%) |
May 08, 2009 | 32.43 | 32.94 | 30.67 | 31.00 | 1,410,788 | -1.97(-5.97%) |
May 07, 2009 | 33.08 | 34.51 | 32.49 | 32.97 | 2,576,827 | +3.17(+10.63%) |
May 06, 2009 | 30.39 | 30.87 | 28.92 | 29.80 | 1,032,046 | -0.30(-1.00%) |
May 05, 2009 | 29.68 | 30.40 | 29.45 | 30.11 | 861,656 | +0.38(+1.29%) |
May 04, 2009 | 27.17 | 29.81 | 27.15 | 29.72 | 1,010,656 | +3.25(+12.28%) |
May 01, 2009 | 26.05 | 26.67 | 25.44 | 26.47 | 600,442 | +0.42(+1.62%) |
Apr 30, 2009 | 26.51 | 27.84 | 25.97 | 26.05 | 1,138,181 | -0.39(-1.49%) |
Apr 29, 2009 | 25.73 | 26.92 | 25.49 | 26.44 | 713,438 | +0.73(+2.85%) |
Apr 28, 2009 | 25.08 | 26.28 | 25.08 | 25.71 | 486,297 | +0.27(+1.04%) |
Apr 27, 2009 | 25.94 | 26.37 | 25.12 | 25.44 | 555,186 | -0.69(-2.63%) |
Apr 24, 2009 | 25.77 | 26.64 | 25.32 | 26.13 | 484,784 | +0.55(+2.15%) |
Apr 23, 2009 | 26.39 | 26.53 | 25.26 | 25.58 | 1,112,306 | -0.60(-2.27%) |
Apr 22, 2009 | 24.27 | 26.65 | 24.20 | 26.18 | 1,337,397 | +1.62(+6.60%) |
Apr 21, 2009 | 23.66 | 24.73 | 23.22 | 24.56 | 700,390 | +0.74(+3.12%) |
Apr 20, 2009 | 23.65 | 24.00 | 23.19 | 23.81 | 914,956 | -0.34(-1.40%) |
Apr 17, 2009 | 23.58 | 24.48 | 23.04 | 24.15 | 815,412 | +0.66(+2.81%) |
Apr 16, 2009 | 21.99 | 23.64 | 21.67 | 23.49 | 1,022,304 | +1.80(+8.27%) |
Apr 15, 2009 | 21.79 | 22.16 | 21.20 | 21.70 | 382,441 | -0.20(-0.92%) |
Apr 14, 2009 | 22.11 | 22.49 | 21.52 | 21.90 | 656,708 | -0.77(-3.39%) |
Apr 13, 2009 | 22.31 | 22.83 | 21.86 | 22.67 | 671,064 | +0.11(+0.49%) |
Apr 09, 2009 | 20.80 | 22.67 | 20.37 | 22.56 | 2,294,729 | +2.65(+13.29%) |
Apr 08, 2009 | 20.15 | 20.76 | 19.74 | 19.91 | 1,467,681 | -0.02(-0.09%) |
Apr 07, 2009 | 20.55 | 21.21 | 19.73 | 19.93 | 1,132,506 | -1.02(-4.85%) |
Apr 06, 2009 | 22.21 | 22.21 | 20.55 | 20.95 | 722,276 | -1.66(-7.33%) |
Apr 03, 2009 | 22.56 | 22.98 | 21.50 | 22.61 | 828,136 | +0.32(+1.44%) |
Apr 02, 2009 | 21.51 | 22.58 | 21.08 | 22.28 | 997,535 | +1.21(+5.74%) |
Apr 01, 2009 | 19.67 | 21.18 | 19.42 | 21.08 | 1,012,238 | +1.03(+5.12%) |
Mar 31, 2009 | 20.39 | 20.62 | 19.48 | 20.05 | 952,824 | -0.32(-1.57%) |
Mar 30, 2009 | 21.27 | 21.27 | 20.03 | 20.37 | 949,524 | -1.61(-7.33%) |
Mar 26, 2009 | 20.67 | 22.09 | 20.41 | 21.98 | 1,048,430 | +1.46(+7.09%) |
Mar 25, 2009 | 20.18 | 20.53 | 19.60 | 20.53 | 1,061,654 | +0.58(+2.89%) |
Mar 24, 2009 | 20.27 | 21.41 | 19.92 | 19.95 | 764,075 | -0.87(-4.18%) |
Mar 23, 2009 | 20.35 | 20.85 | 19.67 | 20.82 | 1,021,701 | +0.79(+3.93%) |
Mar 20, 2009 | 21.03 | 21.03 | 19.57 | 20.03 | 2,256,318 | -0.24(-1.17%) |
Mar 19, 2009 | 22.67 | 23.32 | 19.44 | 20.27 | 3,128,272 | -1.26(-5.87%) |
Mar 18, 2009 | 20.76 | 21.91 | 19.96 | 21.53 | 1,045,202 | +0.56(+2.66%) |
Mar 17, 2009 | 19.88 | 21.06 | 19.78 | 20.98 | 918,334 | +1.03(+5.14%) |
Mar 16, 2009 | 19.77 | 20.26 | 19.34 | 19.95 | 743,589 | +0.34(+1.73%) |
Mar 13, 2009 | 19.48 | 20.09 | 18.84 | 19.61 | 566,385 | +0.29(+1.52%) |
Mar 12, 2009 | 19.45 | 19.89 | 19.04 | 19.32 | 1,076,351 | -0.18(-0.94%) |
Mar 11, 2009 | 19.43 | 20.77 | 19.19 | 19.50 | 643,740 | +0.25(+1.28%) |
Mar 10, 2009 | 18.57 | 20.16 | 18.15 | 19.25 | 1,007,251 | +1.19(+6.59%) |
Mar 09, 2009 | 18.28 | 18.77 | 17.87 | 18.06 | 739,205 | -0.38(-2.09%) |
Mar 06, 2009 | 18.87 | 19.23 | 17.92 | 18.45 | 1,505,701 | -0.27(-1.42%) |
Mar 05, 2009 | 16.29 | 19.45 | 16.29 | 18.71 | 2,825,513 | +2.43(+14.90%) |
Mar 04, 2009 | 16.10 | 16.46 | 15.72 | 16.29 | 1,110,704 | -0.19(-1.17%) |