Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.74 | 32.09 | 30.44 | 32.09 | 17,956 | +0.92(+2.94%) |
May 28, 2009 | 30.94 | 31.18 | 28.98 | 31.18 | 12,324 | +0.77(+2.53%) |
May 27, 2009 | 31.32 | 32.27 | 30.32 | 30.41 | 11,414 | -1.21(-3.84%) |
May 26, 2009 | 28.69 | 31.89 | 28.16 | 31.62 | 17,505 | +2.93(+10.22%) |
May 22, 2009 | 29.25 | 29.25 | 28.16 | 28.69 | 16,145 | -0.18(-0.62%) |
May 21, 2009 | 29.40 | 30.52 | 28.87 | 28.87 | 15,287 | -1.48(-4.88%) |
May 20, 2009 | 30.79 | 31.38 | 30.26 | 30.35 | 7,912 | -0.44(-1.44%) |
May 19, 2009 | 30.52 | 31.12 | 30.08 | 30.79 | 6,388 | -0.09(-0.29%) |
May 18, 2009 | 29.96 | 31.18 | 29.90 | 30.88 | 17,190 | +0.83(+2.76%) |
May 15, 2009 | 32.66 | 32.74 | 29.93 | 30.05 | 13,173 | -2.66(-8.14%) |
May 14, 2009 | 30.67 | 33.54 | 30.05 | 32.71 | 15,721 | +2.43(+8.02%) |
May 13, 2009 | 32.98 | 32.98 | 30.14 | 30.29 | 15,908 | -2.66(-8.09%) |
May 12, 2009 | 33.75 | 33.99 | 32.24 | 32.95 | 14,847 | -0.44(-1.33%) |
May 11, 2009 | 29.81 | 33.40 | 28.19 | 33.40 | 21,993 | +4.09(+13.94%) |
May 08, 2009 | 30.82 | 30.82 | 29.31 | 29.31 | 21,455 | -0.98(-3.23%) |
May 07, 2009 | 32.63 | 32.63 | 30.23 | 30.29 | 20,651 | -1.36(-4.30%) |
May 06, 2009 | 33.28 | 33.40 | 31.09 | 31.65 | 15,390 | -1.12(-3.43%) |
May 05, 2009 | 33.01 | 33.16 | 31.44 | 32.77 | 18,217 | +0.12(+0.36%) |
May 04, 2009 | 33.19 | 33.22 | 32.27 | 32.66 | 13,569 | +1.48(+4.75%) |
May 01, 2009 | 31.53 | 31.65 | 29.81 | 31.18 | 27,248 | -0.33(-1.03%) |
Apr 30, 2009 | 31.38 | 32.12 | 30.97 | 31.50 | 13,374 | -0.12(-0.37%) |
Apr 29, 2009 | 32.48 | 32.48 | 31.12 | 31.62 | 13,968 | -0.89(-2.73%) |
Apr 28, 2009 | 33.01 | 33.75 | 32.51 | 32.51 | 5,201 | -1.24(-3.68%) |
Apr 27, 2009 | 34.67 | 34.67 | 32.80 | 33.75 | 6,673 | -0.92(-2.65%) |
Apr 24, 2009 | 35.02 | 39.05 | 34.67 | 34.67 | 16,367 | +0.09(+0.26%) |
Apr 23, 2009 | 33.72 | 35.76 | 32.92 | 34.58 | 15,144 | +1.01(+3.00%) |
Apr 22, 2009 | 30.23 | 35.05 | 30.23 | 33.57 | 8,689 | +2.90(+9.46%) |
Apr 21, 2009 | 30.08 | 31.97 | 29.61 | 30.67 | 5,927 | +0.30(+0.97%) |
Apr 20, 2009 | 33.10 | 33.10 | 30.02 | 30.38 | 18,493 | -3.17(-9.44%) |
Apr 17, 2009 | 32.57 | 33.54 | 31.38 | 33.54 | 32,054 | +0.77(+2.35%) |
Apr 16, 2009 | 31.71 | 33.10 | 31.71 | 32.77 | 12,160 | +1.66(+5.33%) |
Apr 15, 2009 | 31.09 | 31.68 | 29.78 | 31.12 | 8,394 | -0.18(-0.57%) |
Apr 14, 2009 | 31.47 | 32.51 | 30.64 | 31.29 | 15,241 | -0.53(-1.67%) |
Apr 13, 2009 | 31.74 | 32.27 | 30.08 | 31.83 | 11,889 | -0.03(-0.09%) |
Apr 09, 2009 | 30.67 | 32.48 | 30.67 | 31.86 | 7,003 | +1.84(+6.11%) |
Apr 08, 2009 | 29.13 | 30.05 | 29.13 | 30.02 | 9,393 | +1.18(+4.11%) |
Apr 07, 2009 | 28.87 | 29.34 | 28.63 | 28.84 | 14,686 | -0.18(-0.61%) |
Apr 06, 2009 | 29.43 | 29.46 | 28.45 | 29.01 | 18,226 | -0.44(-1.51%) |
Apr 03, 2009 | 28.45 | 29.64 | 27.80 | 29.46 | 26,244 | +0.47(+1.63%) |
Apr 02, 2009 | 28.33 | 30.55 | 27.95 | 28.98 | 12,448 | +1.48(+5.38%) |
Apr 01, 2009 | 27.24 | 27.74 | 26.35 | 27.50 | 7,311 | -0.27(-0.96%) |
Mar 31, 2009 | 27.33 | 29.72 | 26.76 | 27.77 | 13,966 | +1.39(+5.28%) |
Mar 30, 2009 | 27.18 | 27.18 | 25.58 | 26.38 | 12,697 | -2.69(-9.27%) |
Mar 26, 2009 | 25.88 | 29.07 | 25.76 | 29.07 | 17,402 | +3.40(+13.26%) |
Mar 25, 2009 | 27.21 | 27.53 | 25.58 | 25.67 | 9,788 | -1.27(-4.73%) |
Mar 24, 2009 | 27.36 | 28.10 | 26.50 | 26.94 | 23,971 | -0.77(-2.78%) |
Mar 23, 2009 | 27.36 | 27.83 | 27.09 | 27.71 | 11,733 | +1.42(+5.41%) |
Mar 20, 2009 | 28.10 | 28.10 | 25.05 | 26.29 | 35,383 | -1.57(-5.63%) |
Mar 19, 2009 | 26.94 | 28.33 | 26.59 | 27.86 | 36,690 | +1.69(+6.45%) |
Mar 18, 2009 | 25.96 | 26.79 | 24.66 | 26.17 | 29,482 | +0.56(+2.20%) |
Mar 17, 2009 | 24.10 | 27.03 | 23.57 | 25.61 | 34,336 | +1.42(+5.88%) |
Mar 16, 2009 | 26.70 | 26.70 | 22.62 | 24.19 | 44,764 | -2.52(-9.42%) |
Mar 13, 2009 | 27.53 | 29.07 | 26.47 | 26.70 | 0 | -0.41(-1.53%) |
Mar 12, 2009 | 23.66 | 27.50 | 23.21 | 27.12 | 59,579 | +3.58(+15.22%) |
Mar 11, 2009 | 24.43 | 24.43 | 23.12 | 23.54 | 104,711 | -0.15(-0.62%) |
Mar 10, 2009 | 23.77 | 24.57 | 23.00 | 23.68 | 93,422 | +0.50(+2.17%) |
Mar 09, 2009 | 25.22 | 26.59 | 22.23 | 23.18 | 33,226 | -3.05(-11.63%) |
Mar 06, 2009 | 28.57 | 28.57 | 24.99 | 26.23 | 0 | -1.78(-6.34%) |
Mar 05, 2009 | 31.20 | 31.41 | 27.68 | 28.01 | 31,644 | -3.14(-10.08%) |
Mar 04, 2009 | 31.38 | 31.97 | 30.32 | 31.15 | 36,569 | -3.02(-8.84%) |