Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 28.10 | 28.64 | 27.80 | 28.52 | 80,764 | +0.57(+2.04%) |
May 28, 2009 | 28.53 | 28.60 | 27.43 | 27.95 | 64,996 | -0.55(-1.93%) |
May 27, 2009 | 29.08 | 29.28 | 28.31 | 28.50 | 50,675 | -0.49(-1.69%) |
May 26, 2009 | 28.06 | 29.23 | 27.76 | 28.99 | 48,514 | +0.87(+3.09%) |
May 22, 2009 | 28.55 | 28.70 | 27.94 | 28.12 | 34,924 | -0.38(-1.33%) |
May 21, 2009 | 28.05 | 28.57 | 28.02 | 28.50 | 56,802 | +0.10(+0.35%) |
May 20, 2009 | 28.54 | 29.14 | 28.21 | 28.40 | 58,660 | -0.06(-0.21%) |
May 19, 2009 | 28.78 | 29.17 | 28.09 | 28.46 | 40,399 | -0.50(-1.73%) |
May 18, 2009 | 28.85 | 29.08 | 28.59 | 28.96 | 40,299 | +0.30(+1.05%) |
May 15, 2009 | 28.53 | 29.85 | 28.36 | 28.66 | 88,999 | -0.14(-0.49%) |
May 14, 2009 | 27.35 | 28.91 | 27.35 | 28.80 | 92,743 | +1.46(+5.34%) |
May 13, 2009 | 28.10 | 28.44 | 27.30 | 27.34 | 66,573 | -1.01(-3.56%) |
May 12, 2009 | 28.24 | 28.68 | 27.97 | 28.35 | 54,121 | +0.25(+0.89%) |
May 11, 2009 | 28.68 | 28.90 | 28.05 | 28.10 | 66,185 | -1.11(-3.80%) |
May 08, 2009 | 28.96 | 29.69 | 28.58 | 29.21 | 119,354 | +0.66(+2.31%) |
May 07, 2009 | 29.09 | 31.36 | 28.34 | 28.55 | 271,938 | +0.54(+1.93%) |
May 06, 2009 | 28.56 | 29.00 | 27.87 | 28.01 | 129,532 | -0.17(-0.60%) |
May 05, 2009 | 27.73 | 28.56 | 27.42 | 28.18 | 104,357 | +0.25(+0.90%) |
May 04, 2009 | 27.78 | 27.93 | 27.58 | 27.93 | 66,987 | +0.57(+2.08%) |
May 01, 2009 | 26.63 | 27.53 | 26.13 | 27.36 | 77,498 | +0.76(+2.86%) |
Apr 30, 2009 | 26.92 | 28.35 | 26.58 | 26.60 | 149,780 | +0.03(+0.11%) |
Apr 29, 2009 | 25.02 | 26.94 | 25.02 | 26.57 | 134,316 | +1.78(+7.18%) |
Apr 28, 2009 | 24.09 | 25.31 | 24.01 | 24.79 | 137,124 | +0.59(+2.44%) |
Apr 27, 2009 | 24.39 | 24.89 | 23.95 | 24.20 | 51,945 | -0.60(-2.42%) |
Apr 24, 2009 | 24.44 | 25.11 | 24.29 | 24.80 | 122,558 | +0.61(+2.52%) |
Apr 23, 2009 | 24.26 | 24.40 | 23.89 | 24.19 | 72,189 | -0.13(-0.53%) |
Apr 22, 2009 | 23.66 | 24.65 | 23.25 | 24.32 | 102,859 | +0.44(+1.84%) |
Apr 21, 2009 | 24.07 | 24.20 | 22.89 | 23.88 | 133,698 | -0.13(-0.54%) |
Apr 20, 2009 | 24.30 | 24.30 | 23.64 | 24.01 | 118,988 | -0.39(-1.60%) |
Apr 17, 2009 | 24.49 | 24.59 | 23.66 | 24.40 | 94,487 | -0.01(-0.04%) |
Apr 16, 2009 | 23.91 | 24.67 | 23.25 | 24.41 | 75,190 | +0.47(+1.96%) |
Apr 15, 2009 | 23.83 | 24.00 | 23.32 | 23.94 | 53,711 | +0.02(+0.08%) |
Apr 14, 2009 | 23.07 | 24.20 | 22.92 | 23.92 | 111,534 | +0.63(+2.71%) |
Apr 13, 2009 | 23.40 | 24.00 | 23.15 | 23.29 | 82,548 | -0.71(-2.96%) |
Apr 09, 2009 | 23.45 | 24.05 | 23.19 | 24.00 | 85,415 | +0.86(+3.72%) |
Apr 08, 2009 | 22.77 | 23.16 | 22.64 | 23.14 | 98,150 | +0.38(+1.67%) |
Apr 07, 2009 | 22.62 | 23.15 | 22.39 | 22.76 | 88,493 | -0.28(-1.22%) |
Apr 06, 2009 | 22.48 | 23.10 | 22.11 | 23.04 | 129,881 | +0.51(+2.26%) |
Apr 03, 2009 | 21.72 | 22.71 | 21.57 | 22.53 | 129,585 | +0.74(+3.40%) |
Apr 02, 2009 | 20.99 | 22.21 | 20.62 | 21.79 | 108,537 | +1.05(+5.06%) |
Apr 01, 2009 | 20.64 | 20.93 | 20.31 | 20.74 | 75,965 | -0.12(-0.58%) |
Mar 31, 2009 | 21.02 | 21.49 | 20.68 | 20.86 | 119,629 | -0.18(-0.86%) |
Mar 30, 2009 | 21.83 | 22.28 | 21.01 | 21.04 | 135,980 | -0.79(-3.62%) |
Mar 26, 2009 | 21.35 | 21.95 | 21.03 | 21.83 | 122,078 | +0.72(+3.41%) |
Mar 25, 2009 | 19.78 | 21.23 | 19.41 | 21.11 | 241,151 | +1.41(+7.16%) |
Mar 24, 2009 | 19.76 | 20.40 | 19.44 | 19.70 | 105,062 | -0.21(-1.05%) |
Mar 23, 2009 | 18.95 | 19.91 | 18.89 | 19.91 | 151,954 | +0.89(+4.68%) |
Mar 20, 2009 | 19.11 | 19.43 | 18.51 | 19.02 | 114,769 | -0.11(-0.58%) |
Mar 19, 2009 | 19.85 | 19.85 | 18.73 | 19.13 | 65,221 | -0.58(-2.94%) |
Mar 18, 2009 | 19.41 | 19.94 | 19.11 | 19.71 | 88,025 | +0.23(+1.18%) |
Mar 17, 2009 | 19.30 | 19.48 | 19.00 | 19.48 | 101,914 | +0.27(+1.41%) |
Mar 16, 2009 | 19.42 | 19.44 | 19.15 | 19.21 | 107,125 | +0.19(+1.00%) |
Mar 13, 2009 | 18.44 | 19.92 | 18.44 | 19.02 | 0 | +0.51(+2.76%) |
Mar 12, 2009 | 18.35 | 18.75 | 17.50 | 18.51 | 227,560 | +0.18(+0.98%) |
Mar 11, 2009 | 21.00 | 21.71 | 18.07 | 18.33 | 583,817 | -3.82(-17.25%) |
Mar 10, 2009 | 22.13 | 22.59 | 21.00 | 22.15 | 160,548 | +0.35(+1.61%) |
Mar 09, 2009 | 21.75 | 22.42 | 21.39 | 21.80 | 108,341 | +0.03(+0.14%) |
Mar 06, 2009 | 22.38 | 22.88 | 21.30 | 21.77 | 0 | -0.69(-3.07%) |
Mar 05, 2009 | 22.20 | 23.13 | 22.00 | 22.46 | 56,400 | -0.21(-0.93%) |
Mar 04, 2009 | 22.83 | 23.28 | 22.39 | 22.67 | 82,627 | +0.02(+0.09%) |