Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.55 | 33.95 | 33.55 | 33.95 | 14,620 | +0.85(+2.57%) |
May 28, 2009 | 32.86 | 33.25 | 32.86 | 33.10 | 1,369 | -1.05(-3.07%) |
May 27, 2009 | 33.71 | 34.15 | 33.71 | 34.15 | 401 | +0.25(+0.74%) |
May 26, 2009 | 33.60 | 33.90 | 33.60 | 33.90 | 1,792 | +1.46(+4.50%) |
May 22, 2009 | 32.59 | 32.59 | 32.44 | 32.44 | 526 | +0.23(+0.71%) |
May 21, 2009 | 32.21 | 32.45 | 32.15 | 32.21 | 1,886 | -0.06(-0.19%) |
May 20, 2009 | 32.60 | 32.60 | 32.27 | 32.27 | 1,719 | +0.42(+1.32%) |
May 19, 2009 | 32.20 | 32.35 | 31.85 | 31.85 | 2,123 | +0.13(+0.41%) |
May 18, 2009 | 31.90 | 32.10 | 31.72 | 31.72 | 5,985 | +0.28(+0.89%) |
May 15, 2009 | 31.51 | 31.51 | 31.44 | 31.44 | 2,242 | +0.88(+2.88%) |
May 14, 2009 | 30.35 | 30.70 | 30.35 | 30.56 | 7,308 | +1.36(+4.66%) |
May 13, 2009 | 29.21 | 29.30 | 29.20 | 29.20 | 4,453 | +0.10(+0.34%) |
May 12, 2009 | 28.56 | 29.10 | 28.56 | 29.10 | 7,526 | +0.37(+1.29%) |
May 11, 2009 | 28.73 | 29.03 | 28.60 | 28.73 | 50,822 | +1.03(+3.72%) |
May 08, 2009 | 27.50 | 27.70 | 27.28 | 27.70 | 236,864 | +1.53(+5.85%) |
May 07, 2009 | 26.48 | 26.60 | 25.81 | 26.17 | 312,813 | -1.38(-5.01%) |
May 06, 2009 | 27.32 | 27.93 | 27.32 | 27.55 | 3,341 | +0.45(+1.66%) |
May 05, 2009 | 27.08 | 27.45 | 27.08 | 27.10 | 546 | +0.07(+0.26%) |
May 04, 2009 | 27.29 | 27.35 | 27.00 | 27.03 | 1,883 | +0.09(+0.33%) |
May 01, 2009 | 26.41 | 26.94 | 26.41 | 26.94 | 825 | -0.01(-0.04%) |
Apr 30, 2009 | 26.88 | 27.15 | 26.88 | 26.95 | 2,314 | -0.73(-2.64%) |
Apr 29, 2009 | 27.11 | 27.85 | 27.11 | 27.68 | 1,859 | +0.23(+0.84%) |
Apr 28, 2009 | 27.55 | 27.70 | 27.36 | 27.45 | 6,132 | -0.65(-2.31%) |
Apr 27, 2009 | 27.82 | 28.10 | 27.82 | 28.10 | 3,379 | +0.77(+2.82%) |
Apr 24, 2009 | 27.55 | 27.55 | 27.26 | 27.33 | 1,311 | -0.36(-1.30%) |
Apr 23, 2009 | 27.45 | 27.69 | 27.45 | 27.69 | 606 | -0.21(-0.75%) |
Apr 22, 2009 | 27.51 | 27.90 | 27.51 | 27.90 | 3,704 | +0.34(+1.23%) |
Apr 21, 2009 | 27.68 | 27.68 | 27.36 | 27.56 | 6,501 | -0.34(-1.22%) |
Apr 20, 2009 | 27.90 | 28.00 | 27.90 | 27.90 | 2,586 | -0.51(-1.80%) |
Apr 17, 2009 | 28.30 | 28.41 | 28.30 | 28.41 | 609 | -1.06(-3.60%) |
Apr 16, 2009 | 29.55 | 29.80 | 29.47 | 29.47 | 882 | -0.28(-0.94%) |
Apr 15, 2009 | 29.35 | 29.75 | 29.35 | 29.75 | 10,435 | -0.35(-1.16%) |
Apr 14, 2009 | 29.60 | 30.10 | 29.60 | 30.10 | 2,634 | +0.65(+2.21%) |
Apr 13, 2009 | 28.91 | 29.45 | 28.91 | 29.45 | 3,324 | -0.07(-0.24%) |
Apr 09, 2009 | 29.06 | 29.64 | 29.06 | 29.52 | 1,047 | +0.27(+0.92%) |
Apr 08, 2009 | 29.10 | 29.39 | 29.10 | 29.25 | 7,483 | +0.45(+1.56%) |
Apr 07, 2009 | 28.62 | 28.90 | 28.55 | 28.80 | 8,337 | +0.20(+0.70%) |
Apr 06, 2009 | 28.45 | 28.65 | 28.45 | 28.60 | 2,799 | -0.40(-1.38%) |
Apr 03, 2009 | 28.91 | 29.10 | 28.90 | 29.00 | 4,253 | -1.38(-4.54%) |
Apr 02, 2009 | 29.81 | 30.75 | 29.81 | 30.38 | 2,927 | +0.67(+2.26%) |
Apr 01, 2009 | 29.30 | 29.85 | 29.30 | 29.71 | 2,856 | +0.16(+0.54%) |
Mar 31, 2009 | 29.31 | 29.60 | 29.31 | 29.55 | 11,808 | -0.50(-1.66%) |
Mar 30, 2009 | 30.35 | 30.35 | 30.05 | 30.05 | 3,820 | -1.09(-3.50%) |
Mar 26, 2009 | 30.68 | 31.14 | 30.61 | 31.14 | 4,184 | -0.51(-1.61%) |
Mar 25, 2009 | 32.37 | 32.59 | 31.65 | 31.65 | 826 | +0.74(+2.39%) |
Mar 24, 2009 | 30.71 | 31.65 | 30.71 | 30.91 | 4,644 | -0.54(-1.72%) |
Mar 23, 2009 | 30.59 | 31.45 | 30.59 | 31.45 | 8,597 | +1.50(+5.01%) |
Mar 20, 2009 | 30.10 | 30.10 | 29.95 | 29.95 | 1,250 | -1.00(-3.23%) |
Mar 19, 2009 | 30.57 | 31.14 | 30.57 | 30.95 | 802 | +1.40(+4.74%) |
Mar 18, 2009 | 28.85 | 30.00 | 28.71 | 29.55 | 3,491 | +0.40(+1.37%) |
Mar 17, 2009 | 28.50 | 29.15 | 28.50 | 29.15 | 16,764 | +0.15(+0.52%) |
Mar 16, 2009 | 28.85 | 29.10 | 28.85 | 29.00 | 1,384 | +0.25(+0.87%) |
Mar 13, 2009 | 28.75 | 28.75 | 28.26 | 28.75 | 2,198 | +0.75(+2.68%) |
Mar 12, 2009 | 27.35 | 28.20 | 27.35 | 28.00 | 4,703 | +0.49(+1.78%) |
Mar 11, 2009 | 27.39 | 27.75 | 27.37 | 27.51 | 3,983 | -0.29(-1.04%) |
Mar 10, 2009 | 27.75 | 28.05 | 27.70 | 27.80 | 2,829 | -0.71(-2.49%) |
Mar 09, 2009 | 29.05 | 29.05 | 28.51 | 28.51 | 1,424 | -0.12(-0.42%) |
Mar 06, 2009 | 29.26 | 29.26 | 28.63 | 28.63 | 2,449 | -0.13(-0.45%) |
Mar 05, 2009 | 29.10 | 29.30 | 28.76 | 28.76 | 1,492 | -1.29(-4.29%) |
Mar 04, 2009 | 29.50 | 30.05 | 29.36 | 30.05 | 3,804 | +0.65(+2.21%) |