Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 34.07 | 34.67 | 33.85 | 34.67 | 57,767 | +1.29(+3.86%) |
May 28, 2009 | 33.20 | 33.59 | 32.67 | 33.38 | 74,896 | +0.87(+2.68%) |
May 27, 2009 | 33.40 | 33.60 | 32.24 | 32.51 | 98,270 | -0.64(-1.93%) |
May 26, 2009 | 31.45 | 33.30 | 31.45 | 33.15 | 94,063 | +1.30(+4.08%) |
May 22, 2009 | 32.20 | 32.47 | 31.85 | 31.85 | 55,320 | +0.65(+2.08%) |
May 21, 2009 | 31.00 | 31.45 | 30.80 | 31.20 | 89,982 | +0.81(+2.67%) |
May 20, 2009 | 31.56 | 31.85 | 30.34 | 30.39 | 110,243 | -1.10(-3.49%) |
May 19, 2009 | 31.27 | 31.90 | 31.25 | 31.49 | 71,974 | +0.62(+2.01%) |
May 18, 2009 | 29.38 | 30.95 | 29.38 | 30.87 | 46,750 | +1.59(+5.43%) |
May 17, 2009 | 28.95 | 29.55 | 28.55 | 29.28 | 22,964 | +0.38(+1.31%) |
May 15, 2009 | 28.95 | 29.55 | 28.55 | 28.90 | 174,495 | -0.69(-2.33%) |
May 14, 2009 | 28.50 | 29.95 | 28.40 | 29.59 | 119,826 | +1.27(+4.48%) |
May 13, 2009 | 29.15 | 29.48 | 28.26 | 28.32 | 64,482 | -3.00(-9.58%) |
May 12, 2009 | 31.55 | 31.99 | 30.80 | 31.32 | 129,564 | -0.18(-0.57%) |
May 11, 2009 | 30.85 | 31.72 | 30.47 | 31.50 | 296,987 | -0.42(-1.32%) |
May 08, 2009 | 31.55 | 32.00 | 30.85 | 31.92 | 128,152 | +2.20(+7.40%) |
May 07, 2009 | 31.20 | 32.65 | 29.47 | 29.72 | 284,953 | -0.89(-2.91%) |
May 06, 2009 | 30.25 | 31.03 | 29.77 | 30.61 | 84,201 | +2.66(+9.52%) |
May 05, 2009 | 28.85 | 28.93 | 27.95 | 27.95 | 62,489 | -0.65(-2.27%) |
May 04, 2009 | 28.15 | 28.60 | 28.15 | 28.60 | 109,982 | +2.45(+9.37%) |
May 01, 2009 | 26.50 | 26.50 | 26.00 | 26.15 | 55,701 | -0.10(-0.38%) |
Apr 30, 2009 | 27.07 | 27.60 | 26.25 | 26.25 | 218,694 | +0.49(+1.90%) |
Apr 29, 2009 | 25.80 | 26.27 | 25.72 | 25.76 | 88,768 | +1.80(+7.51%) |
Apr 28, 2009 | 23.42 | 24.63 | 23.42 | 23.96 | 195,230 | -0.63(-2.56%) |
Apr 27, 2009 | 24.65 | 25.31 | 24.41 | 24.59 | 167,297 | -0.92(-3.61%) |
Apr 24, 2009 | 25.36 | 25.75 | 25.11 | 25.51 | 126,313 | +1.07(+4.38%) |
Apr 23, 2009 | 24.57 | 24.60 | 23.75 | 24.44 | 94,387 | +0.59(+2.47%) |
Apr 22, 2009 | 23.11 | 24.64 | 23.06 | 23.85 | 70,512 | -0.35(-1.45%) |
Apr 21, 2009 | 22.82 | 24.30 | 22.76 | 24.20 | 86,561 | +0.35(+1.47%) |
Apr 20, 2009 | 24.64 | 24.80 | 23.77 | 23.85 | 88,344 | -2.50(-9.49%) |
Apr 17, 2009 | 25.75 | 26.70 | 25.75 | 26.35 | 71,342 | +0.55(+2.13%) |
Apr 16, 2009 | 25.46 | 26.05 | 25.09 | 25.80 | 73,514 | +0.23(+0.90%) |
Apr 15, 2009 | 24.20 | 25.57 | 24.20 | 25.57 | 142,230 | +0.82(+3.31%) |
Apr 14, 2009 | 24.45 | 25.66 | 24.25 | 24.75 | 73,647 | +0.15(+0.61%) |
Apr 13, 2009 | 23.35 | 24.65 | 23.30 | 24.60 | 111,776 | +0.90(+3.80%) |
Apr 09, 2009 | 23.70 | 23.90 | 23.04 | 23.70 | 1,278,298 | +1.05(+4.64%) |
Apr 08, 2009 | 22.65 | 23.06 | 22.19 | 22.65 | 87,760 | +0.53(+2.40%) |
Apr 07, 2009 | 21.85 | 22.74 | 21.75 | 22.12 | 50,595 | -0.98(-4.24%) |
Apr 06, 2009 | 23.50 | 23.70 | 22.85 | 23.10 | 295,375 | -1.45(-5.91%) |
Apr 03, 2009 | 24.35 | 24.60 | 23.95 | 24.55 | 98,511 | +0.64(+2.68%) |
Apr 02, 2009 | 23.86 | 24.82 | 23.65 | 23.91 | 128,578 | +2.04(+9.33%) |
Apr 01, 2009 | 20.75 | 21.99 | 20.71 | 21.87 | 106,056 | +1.17(+5.65%) |
Mar 31, 2009 | 20.15 | 21.05 | 19.97 | 20.70 | 116,824 | +1.73(+9.12%) |
Mar 30, 2009 | 19.45 | 19.45 | 18.78 | 18.97 | 56,930 | -3.13(-14.16%) |
Mar 26, 2009 | 22.25 | 22.26 | 21.37 | 22.10 | 125,328 | +0.53(+2.46%) |
Mar 25, 2009 | 21.01 | 22.19 | 20.60 | 21.57 | 139,806 | -0.03(-0.14%) |
Mar 24, 2009 | 22.46 | 22.66 | 21.60 | 21.60 | 319,728 | -2.57(-10.63%) |
Mar 23, 2009 | 23.30 | 24.20 | 23.20 | 24.17 | 108,864 | +3.04(+14.39%) |
Mar 20, 2009 | 21.85 | 21.90 | 20.85 | 21.13 | 116,689 | -0.62(-2.85%) |
Mar 19, 2009 | 23.05 | 23.19 | 21.75 | 21.75 | 100,938 | +0.30(+1.40%) |
Mar 18, 2009 | 20.20 | 22.05 | 19.71 | 21.45 | 871,058 | +0.43(+2.05%) |
Mar 17, 2009 | 20.15 | 21.10 | 20.10 | 21.02 | 1,758,509 | +1.02(+5.10%) |
Mar 16, 2009 | 20.26 | 20.90 | 20.00 | 20.00 | 1,473,581 | +0.80(+4.17%) |
Mar 13, 2009 | 18.77 | 19.28 | 18.54 | 19.20 | 1,762,215 | +0.43(+2.29%) |
Mar 12, 2009 | 17.30 | 18.85 | 17.03 | 18.77 | 597,195 | +1.40(+8.06%) |
Mar 11, 2009 | 18.00 | 18.35 | 17.11 | 17.37 | 156,487 | +0.68(+4.07%) |
Mar 10, 2009 | 15.60 | 16.85 | 15.60 | 16.69 | 189,495 | +3.15(+23.26%) |
Mar 09, 2009 | 13.81 | 14.23 | 13.46 | 13.54 | 152,632 | -0.09(-0.66%) |
Mar 06, 2009 | 13.71 | 13.82 | 13.24 | 13.63 | 239,328 | -0.52(-3.67%) |
Mar 05, 2009 | 15.00 | 15.23 | 13.95 | 14.15 | 150,168 | -1.19(-7.76%) |
Mar 04, 2009 | 15.12 | 15.75 | 15.10 | 15.34 | 242,110 | +0.95(+6.60%) |