Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.86 | 33.90 | 33.38 | 33.90 | 48,805 | +0.15(+0.46%) |
May 28, 2009 | 34.15 | 34.15 | 33.37 | 33.74 | 37,531 | +0.32(+0.95%) |
May 27, 2009 | 33.46 | 33.94 | 33.42 | 33.43 | 123,501 | -0.13(-0.38%) |
May 26, 2009 | 32.42 | 33.72 | 32.15 | 33.55 | 300,283 | +0.88(+2.69%) |
May 22, 2009 | 32.95 | 33.05 | 32.67 | 32.67 | 51,136 | -0.46(-1.39%) |
May 21, 2009 | 33.48 | 34.26 | 32.86 | 33.14 | 104,520 | -0.70(-2.06%) |
May 20, 2009 | 33.60 | 34.46 | 33.57 | 33.83 | 200,295 | +0.31(+0.92%) |
May 19, 2009 | 33.53 | 34.00 | 33.48 | 33.52 | 52,040 | -0.05(-0.13%) |
May 18, 2009 | 33.28 | 33.58 | 32.49 | 33.57 | 170,459 | +0.52(+1.56%) |
May 15, 2009 | 33.63 | 34.17 | 33.05 | 33.05 | 96,463 | -0.60(-1.77%) |
May 14, 2009 | 33.05 | 34.02 | 33.05 | 33.65 | 19,636 | +0.19(+0.57%) |
May 13, 2009 | 33.34 | 33.98 | 33.25 | 33.46 | 80,852 | -0.33(-0.99%) |
May 12, 2009 | 33.71 | 34.27 | 33.46 | 33.80 | 183,634 | -0.13(-0.37%) |
May 11, 2009 | 34.03 | 34.49 | 33.91 | 33.92 | 123,590 | -0.86(-2.47%) |
May 08, 2009 | 34.96 | 35.13 | 34.52 | 34.78 | 124,197 | +0.66(+1.94%) |
May 07, 2009 | 32.76 | 34.56 | 32.76 | 34.12 | 336,550 | +1.34(+4.09%) |
May 06, 2009 | 33.41 | 33.41 | 32.39 | 32.78 | 156,005 | -0.14(-0.41%) |
May 05, 2009 | 31.73 | 32.96 | 31.73 | 32.92 | 139,764 | +0.98(+3.06%) |
May 04, 2009 | 31.73 | 31.94 | 31.73 | 31.94 | 73,277 | +0.53(+1.70%) |
May 01, 2009 | 31.40 | 31.53 | 31.21 | 31.41 | 82,285 | -0.13(-0.40%) |
Apr 30, 2009 | 31.95 | 32.18 | 31.38 | 31.53 | 44,429 | +0.05(+0.14%) |
Apr 29, 2009 | 31.10 | 31.95 | 30.83 | 31.49 | 55,820 | +0.17(+0.55%) |
Apr 28, 2009 | 30.63 | 31.86 | 30.63 | 31.32 | 96,611 | +0.72(+2.37%) |
Apr 27, 2009 | 30.29 | 30.77 | 30.03 | 30.59 | 51,445 | +0.60(+1.99%) |
Apr 24, 2009 | 30.01 | 30.44 | 29.72 | 30.00 | 227,327 | +0.12(+0.39%) |
Apr 23, 2009 | 30.30 | 30.30 | 29.34 | 29.88 | 73,793 | -0.48(-1.58%) |
Apr 22, 2009 | 29.99 | 30.86 | 29.82 | 30.36 | 103,339 | -0.13(-0.42%) |
Apr 21, 2009 | 30.36 | 31.12 | 29.97 | 30.48 | 67,023 | +0.04(+0.12%) |
Apr 20, 2009 | 30.28 | 31.18 | 30.28 | 30.45 | 122,014 | -0.62(-1.98%) |
Apr 17, 2009 | 30.79 | 31.22 | 30.55 | 31.06 | 163,315 | +0.05(+0.15%) |
Apr 16, 2009 | 31.31 | 32.00 | 30.45 | 31.02 | 69,686 | -0.34(-1.10%) |
Apr 15, 2009 | 30.97 | 31.65 | 30.48 | 31.36 | 299,113 | +0.43(+1.37%) |
Apr 14, 2009 | 30.46 | 31.19 | 30.46 | 30.94 | 112,244 | +0.02(+0.06%) |
Apr 13, 2009 | 30.19 | 31.06 | 30.19 | 30.92 | 155,490 | +0.92(+3.08%) |
Apr 09, 2009 | 30.03 | 30.19 | 29.55 | 30.00 | 68,710 | +0.82(+2.82%) |
Apr 08, 2009 | 29.51 | 29.93 | 28.83 | 29.17 | 136,004 | -0.05(-0.19%) |
Apr 07, 2009 | 28.10 | 29.66 | 28.10 | 29.23 | 225,531 | +0.14(+0.50%) |
Apr 06, 2009 | 29.01 | 29.43 | 28.76 | 29.08 | 79,019 | +0.49(+1.71%) |
Apr 03, 2009 | 29.25 | 29.39 | 28.32 | 28.59 | 165,183 | -0.57(-1.95%) |
Apr 02, 2009 | 28.78 | 29.53 | 28.71 | 29.16 | 67,754 | +0.99(+3.50%) |
Apr 01, 2009 | 27.32 | 28.42 | 27.30 | 28.18 | 18,958 | +0.01(+0.03%) |
Mar 31, 2009 | 27.96 | 28.84 | 27.96 | 28.17 | 81,399 | +0.70(+2.55%) |
Mar 30, 2009 | 27.17 | 27.65 | 26.92 | 27.47 | 54,932 | -1.23(-4.27%) |
Mar 26, 2009 | 27.72 | 28.77 | 27.72 | 28.69 | 438,531 | +0.76(+2.72%) |
Mar 25, 2009 | 27.31 | 28.20 | 27.31 | 27.93 | 73,956 | +0.50(+1.81%) |
Mar 24, 2009 | 28.29 | 28.29 | 27.43 | 27.44 | 107,409 | -0.89(-3.16%) |
Mar 23, 2009 | 27.41 | 28.33 | 27.40 | 28.33 | 71,284 | +1.38(+5.10%) |
Mar 20, 2009 | 27.34 | 27.69 | 26.68 | 26.96 | 174,143 | -0.45(-1.65%) |
Mar 19, 2009 | 28.11 | 28.29 | 27.13 | 27.41 | 220,672 | -0.75(-2.67%) |
Mar 18, 2009 | 27.44 | 28.97 | 27.44 | 28.16 | 127,818 | +0.31(+1.11%) |
Mar 17, 2009 | 27.50 | 27.85 | 26.87 | 27.85 | 113,975 | +0.66(+2.43%) |
Mar 16, 2009 | 28.25 | 28.25 | 27.19 | 27.19 | 268,429 | -0.43(-1.57%) |
Mar 13, 2009 | 27.13 | 27.86 | 26.84 | 27.63 | 0 | +0.96(+3.60%) |
Mar 12, 2009 | 25.48 | 26.81 | 25.00 | 26.67 | 147,134 | +1.55(+6.16%) |
Mar 11, 2009 | 25.89 | 26.33 | 25.06 | 25.12 | 64,185 | -0.65(-2.53%) |
Mar 10, 2009 | 24.39 | 25.77 | 24.39 | 25.77 | 154,210 | +1.57(+6.47%) |
Mar 09, 2009 | 24.05 | 24.95 | 23.98 | 24.20 | 116,480 | -0.45(-1.83%) |
Mar 06, 2009 | 24.19 | 24.71 | 24.02 | 24.66 | 0 | +0.33(+1.34%) |
Mar 05, 2009 | 25.33 | 25.33 | 24.30 | 24.33 | 187,041 | -1.44(-5.58%) |
Mar 04, 2009 | 25.32 | 26.29 | 25.12 | 25.77 | 214,876 | +0.89(+3.56%) |