Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.20 | 32.27 | 31.78 | 32.17 | 186,239 | +0.46(+1.45%) |
May 28, 2009 | 31.50 | 31.91 | 31.30 | 31.71 | 232,397 | +0.24(+0.76%) |
May 27, 2009 | 31.21 | 31.57 | 30.84 | 31.47 | 132,214 | +0.45(+1.45%) |
May 26, 2009 | 29.87 | 31.14 | 29.76 | 31.02 | 164,692 | +0.36(+1.17%) |
May 22, 2009 | 30.18 | 30.75 | 30.05 | 30.66 | 201,352 | +0.51(+1.69%) |
May 21, 2009 | 29.83 | 30.17 | 29.17 | 30.15 | 190,852 | -0.06(-0.20%) |
May 20, 2009 | 30.74 | 31.18 | 30.11 | 30.21 | 373,131 | +0.16(+0.53%) |
May 19, 2009 | 29.61 | 30.29 | 29.08 | 30.05 | 136,840 | +0.44(+1.49%) |
May 18, 2009 | 29.15 | 29.62 | 28.80 | 29.61 | 109,184 | +1.26(+4.44%) |
May 15, 2009 | 28.78 | 28.98 | 28.12 | 28.35 | 104,030 | -0.64(-2.20%) |
May 14, 2009 | 28.49 | 29.09 | 28.26 | 28.99 | 175,827 | +0.56(+1.97%) |
May 13, 2009 | 28.27 | 28.80 | 28.00 | 28.43 | 138,230 | +0.33(+1.17%) |
May 12, 2009 | 28.24 | 28.25 | 27.75 | 28.10 | 112,915 | -0.03(-0.12%) |
May 11, 2009 | 28.26 | 28.44 | 27.89 | 28.13 | 103,917 | -0.46(-1.60%) |
May 08, 2009 | 28.44 | 28.75 | 28.00 | 28.59 | 231,458 | +0.70(+2.51%) |
May 07, 2009 | 28.61 | 28.68 | 27.30 | 27.89 | 261,066 | +0.48(+1.75%) |
May 06, 2009 | 27.17 | 27.42 | 26.68 | 27.41 | 97,027 | +0.98(+3.71%) |
May 05, 2009 | 26.84 | 26.95 | 26.34 | 26.43 | 96,402 | -0.24(-0.90%) |
May 04, 2009 | 26.37 | 26.70 | 26.36 | 26.67 | 110,299 | +1.27(+5.00%) |
May 01, 2009 | 24.83 | 25.75 | 24.83 | 25.40 | 105,620 | +0.88(+3.59%) |
Apr 30, 2009 | 24.16 | 24.70 | 24.15 | 24.52 | 76,725 | +0.28(+1.16%) |
Apr 29, 2009 | 23.95 | 24.45 | 23.95 | 24.24 | 78,778 | +0.76(+3.24%) |
Apr 28, 2009 | 23.15 | 23.59 | 23.15 | 23.48 | 108,776 | -0.21(-0.89%) |
Apr 27, 2009 | 23.04 | 23.98 | 23.00 | 23.69 | 98,249 | -0.57(-2.35%) |
Apr 24, 2009 | 24.28 | 24.41 | 24.03 | 24.26 | 111,711 | +0.66(+2.80%) |
Apr 23, 2009 | 23.49 | 23.62 | 23.16 | 23.60 | 56,366 | +0.17(+0.73%) |
Apr 22, 2009 | 23.72 | 23.82 | 23.23 | 23.43 | 138,400 | -0.48(-2.01%) |
Apr 21, 2009 | 23.21 | 24.19 | 23.10 | 23.91 | 162,315 | +0.17(+0.72%) |
Apr 20, 2009 | 24.16 | 24.23 | 23.64 | 23.74 | 193,484 | -1.61(-6.35%) |
Apr 17, 2009 | 25.75 | 25.79 | 25.19 | 25.35 | 123,178 | +0.32(+1.28%) |
Apr 16, 2009 | 24.99 | 25.07 | 24.67 | 25.03 | 91,879 | +0.31(+1.25%) |
Apr 15, 2009 | 24.84 | 25.04 | 24.43 | 24.72 | 162,149 | -0.01(-0.04%) |
Apr 14, 2009 | 24.86 | 25.25 | 24.58 | 24.73 | 44,764 | -0.03(-0.12%) |
Apr 13, 2009 | 23.90 | 25.42 | 23.87 | 24.76 | 150,573 | -0.35(-1.39%) |
Apr 09, 2009 | 25.41 | 25.43 | 24.73 | 25.11 | 102,837 | +0.35(+1.41%) |
Apr 08, 2009 | 24.32 | 25.52 | 23.90 | 24.76 | 142,860 | -0.16(-0.64%) |
Apr 07, 2009 | 24.65 | 25.09 | 24.62 | 24.92 | 94,779 | -0.27(-1.07%) |
Apr 06, 2009 | 24.98 | 25.38 | 24.50 | 25.19 | 120,015 | -0.14(-0.55%) |
Apr 03, 2009 | 24.93 | 25.48 | 24.67 | 25.33 | 182,426 | +0.54(+2.20%) |
Apr 02, 2009 | 24.70 | 25.19 | 24.45 | 24.79 | 178,424 | +1.46(+6.28%) |
Apr 01, 2009 | 23.37 | 23.57 | 22.81 | 23.32 | 160,767 | -0.57(-2.39%) |
Mar 31, 2009 | 23.67 | 24.30 | 23.12 | 23.89 | 168,333 | +0.09(+0.38%) |
Mar 30, 2009 | 24.89 | 24.89 | 23.42 | 23.80 | 261,103 | -2.41(-9.19%) |
Mar 26, 2009 | 26.28 | 26.36 | 25.70 | 26.21 | 184,121 | +0.53(+2.06%) |
Mar 25, 2009 | 25.33 | 26.05 | 25.20 | 25.68 | 306,413 | -0.07(-0.27%) |
Mar 24, 2009 | 25.69 | 26.19 | 25.33 | 25.75 | 375,967 | -0.03(-0.13%) |
Mar 23, 2009 | 25.85 | 25.85 | 25.40 | 25.78 | 509,104 | +0.63(+2.49%) |
Mar 20, 2009 | 24.50 | 25.22 | 24.43 | 25.16 | 282,547 | +0.45(+1.80%) |
Mar 19, 2009 | 24.76 | 24.86 | 24.30 | 24.71 | 223,552 | +0.73(+3.04%) |
Mar 18, 2009 | 24.26 | 24.26 | 23.08 | 23.98 | 140,133 | -0.37(-1.52%) |
Mar 17, 2009 | 23.46 | 24.49 | 23.30 | 24.35 | 290,135 | +1.06(+4.55%) |
Mar 16, 2009 | 22.80 | 23.71 | 22.61 | 23.29 | 173,562 | +0.22(+0.95%) |
Mar 13, 2009 | 23.18 | 23.91 | 22.88 | 23.07 | 0 | +0.11(+0.48%) |
Mar 12, 2009 | 21.38 | 23.20 | 21.33 | 22.96 | 130,782 | +1.21(+5.56%) |
Mar 11, 2009 | 21.67 | 22.56 | 21.37 | 21.75 | 196,257 | -0.60(-2.68%) |
Mar 10, 2009 | 23.00 | 23.30 | 22.14 | 22.35 | 122,310 | -0.54(-2.36%) |
Mar 09, 2009 | 22.61 | 23.50 | 22.57 | 22.89 | 143,192 | -0.02(-0.09%) |
Mar 06, 2009 | 22.76 | 22.98 | 22.27 | 22.91 | 0 | +0.34(+1.49%) |
Mar 05, 2009 | 23.20 | 23.20 | 22.09 | 22.57 | 102,827 | -0.93(-3.94%) |
Mar 04, 2009 | 23.21 | 23.74 | 22.90 | 23.50 | 239,133 | +1.51(+6.87%) |