Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 28.93 | 28.93 | 28.36 | 28.92 | 297,788 | +0.16(+0.56%) |
May 28, 2009 | 28.53 | 28.92 | 28.39 | 28.76 | 272,129 | +0.50(+1.77%) |
May 27, 2009 | 28.92 | 29.07 | 28.12 | 28.26 | 405,648 | -0.70(-2.42%) |
May 26, 2009 | 28.64 | 29.37 | 28.46 | 28.96 | 586,370 | +0.50(+1.76%) |
May 22, 2009 | 28.78 | 28.86 | 28.42 | 28.46 | 229,976 | -0.16(-0.56%) |
May 21, 2009 | 28.82 | 29.43 | 28.40 | 28.62 | 296,465 | -0.33(-1.14%) |
May 20, 2009 | 29.37 | 29.74 | 28.84 | 28.95 | 563,442 | -0.45(-1.53%) |
May 19, 2009 | 29.32 | 29.59 | 29.12 | 29.40 | 311,313 | +0.25(+0.86%) |
May 18, 2009 | 29.16 | 29.51 | 28.84 | 29.15 | 383,317 | -0.29(-0.99%) |
May 17, 2009 | 29.70 | 29.77 | 29.44 | 29.44 | 19,650 | +0.42(+1.45%) |
May 15, 2009 | 29.70 | 29.77 | 28.91 | 29.02 | 391,471 | -0.81(-2.72%) |
May 14, 2009 | 29.94 | 30.55 | 29.67 | 29.83 | 396,117 | -0.12(-0.40%) |
May 13, 2009 | 30.77 | 31.68 | 29.93 | 29.95 | 394,074 | -1.11(-3.57%) |
May 12, 2009 | 31.27 | 31.49 | 30.86 | 31.06 | 492,638 | +0.00(+0.00%) |
May 11, 2009 | 30.50 | 31.54 | 30.37 | 31.06 | 718,494 | +0.44(+1.44%) |
May 08, 2009 | 31.47 | 31.62 | 30.43 | 30.62 | 732,658 | -0.50(-1.61%) |
May 07, 2009 | 31.43 | 31.63 | 31.00 | 31.12 | 328,011 | +0.11(+0.35%) |
May 06, 2009 | 31.77 | 31.97 | 31.01 | 31.01 | 446,501 | -0.48(-1.52%) |
May 05, 2009 | 31.74 | 31.89 | 31.29 | 31.49 | 399,755 | -0.39(-1.22%) |
May 04, 2009 | 31.58 | 31.88 | 31.55 | 31.88 | 426,829 | +0.47(+1.50%) |
May 01, 2009 | 30.96 | 31.42 | 30.42 | 31.41 | 413,129 | +0.24(+0.77%) |
Apr 30, 2009 | 30.98 | 31.50 | 30.79 | 31.17 | 576,418 | +0.65(+2.13%) |
Apr 29, 2009 | 29.65 | 31.15 | 29.65 | 30.52 | 621,103 | +1.09(+3.70%) |
Apr 28, 2009 | 29.26 | 29.77 | 29.06 | 29.43 | 353,798 | +0.15(+0.51%) |
Apr 27, 2009 | 28.62 | 29.64 | 28.45 | 29.28 | 468,205 | +0.72(+2.52%) |
Apr 24, 2009 | 28.12 | 28.62 | 27.77 | 28.56 | 361,231 | +0.52(+1.85%) |
Apr 23, 2009 | 27.71 | 28.25 | 27.59 | 28.04 | 616,836 | +0.17(+0.61%) |
Apr 22, 2009 | 27.56 | 28.09 | 27.35 | 27.87 | 432,802 | +0.09(+0.32%) |
Apr 21, 2009 | 27.35 | 27.87 | 27.14 | 27.78 | 430,687 | +0.47(+1.72%) |
Apr 20, 2009 | 27.24 | 27.35 | 26.92 | 27.31 | 480,452 | +0.19(+0.70%) |
Apr 17, 2009 | 27.01 | 27.31 | 26.81 | 27.12 | 345,245 | +0.22(+0.82%) |
Apr 16, 2009 | 26.93 | 27.13 | 26.59 | 26.90 | 506,211 | +0.32(+1.20%) |
Apr 15, 2009 | 26.77 | 26.97 | 26.54 | 26.58 | 386,398 | -0.17(-0.64%) |
Apr 14, 2009 | 26.99 | 27.48 | 26.67 | 26.75 | 599,827 | -0.19(-0.71%) |
Apr 13, 2009 | 26.57 | 27.02 | 26.46 | 26.94 | 280,690 | +0.24(+0.90%) |
Apr 09, 2009 | 26.94 | 27.06 | 26.43 | 26.70 | 614,367 | +0.25(+0.95%) |
Apr 08, 2009 | 26.49 | 26.78 | 26.17 | 26.45 | 321,302 | +0.00(+0.00%) |
Apr 07, 2009 | 27.04 | 27.08 | 26.36 | 26.45 | 486,002 | -0.71(-2.61%) |
Apr 06, 2009 | 27.40 | 27.61 | 26.93 | 27.16 | 242,185 | -0.19(-0.69%) |
Apr 03, 2009 | 27.15 | 27.35 | 26.73 | 27.35 | 275,284 | +0.24(+0.89%) |
Apr 02, 2009 | 27.18 | 27.75 | 26.71 | 27.11 | 280,484 | +0.39(+1.46%) |
Apr 01, 2009 | 26.30 | 26.80 | 26.00 | 26.72 | 298,642 | +0.19(+0.72%) |
Mar 31, 2009 | 26.61 | 26.78 | 26.39 | 26.53 | 388,144 | +0.19(+0.72%) |
Mar 30, 2009 | 26.30 | 26.56 | 26.05 | 26.34 | 288,382 | -0.92(-3.37%) |
Mar 26, 2009 | 27.13 | 27.32 | 26.86 | 27.26 | 407,658 | +0.30(+1.11%) |
Mar 25, 2009 | 26.82 | 27.35 | 26.45 | 26.96 | 262,259 | +0.08(+0.30%) |
Mar 24, 2009 | 26.81 | 27.12 | 26.62 | 26.88 | 350,390 | -0.22(-0.81%) |
Mar 23, 2009 | 26.77 | 27.10 | 26.71 | 27.10 | 396,478 | -0.02(-0.07%) |
Mar 20, 2009 | 27.52 | 27.97 | 27.12 | 27.12 | 343,082 | -0.25(-0.91%) |
Mar 19, 2009 | 27.15 | 27.44 | 26.89 | 27.37 | 297,335 | +0.37(+1.37%) |
Mar 18, 2009 | 26.46 | 27.20 | 26.25 | 27.00 | 246,424 | +0.47(+1.77%) |
Mar 17, 2009 | 26.15 | 26.53 | 25.87 | 26.53 | 237,042 | +0.44(+1.69%) |
Mar 16, 2009 | 25.92 | 26.54 | 25.92 | 26.09 | 312,024 | +0.47(+1.83%) |
Mar 13, 2009 | 25.23 | 25.64 | 25.21 | 25.62 | 0 | +0.48(+1.91%) |
Mar 12, 2009 | 24.51 | 25.31 | 24.26 | 25.14 | 330,126 | +0.62(+2.53%) |
Mar 11, 2009 | 25.00 | 25.00 | 24.42 | 24.52 | 411,611 | -0.42(-1.68%) |
Mar 10, 2009 | 24.47 | 24.99 | 24.13 | 24.94 | 478,638 | +0.76(+3.14%) |
Mar 09, 2009 | 24.49 | 24.73 | 24.02 | 24.18 | 481,726 | -0.52(-2.11%) |
Mar 06, 2009 | 25.29 | 25.50 | 24.25 | 24.70 | 0 | -0.25(-1.00%) |
Mar 05, 2009 | 25.85 | 26.00 | 24.81 | 24.95 | 244,035 | -1.35(-5.13%) |
Mar 04, 2009 | 26.02 | 26.84 | 25.44 | 26.30 | 354,723 | -0.31(-1.16%) |