Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.57 | 29.81 | 29.49 | 29.70 | 16,260 | +0.76(+2.63%) |
May 28, 2009 | 28.91 | 28.97 | 28.80 | 28.94 | 11,102 | +0.19(+0.66%) |
May 27, 2009 | 29.08 | 29.08 | 28.61 | 28.75 | 10,380 | -0.34(-1.17%) |
May 26, 2009 | 28.75 | 29.16 | 28.70 | 29.09 | 32,959 | -0.17(-0.58%) |
May 22, 2009 | 29.48 | 29.63 | 29.13 | 29.26 | 18,800 | +0.51(+1.77%) |
May 21, 2009 | 28.43 | 28.90 | 28.10 | 28.75 | 15,841 | +0.55(+1.95%) |
May 20, 2009 | 28.00 | 28.37 | 28.00 | 28.20 | 15,835 | +0.57(+2.06%) |
May 19, 2009 | 27.53 | 28.06 | 27.45 | 27.63 | 9,007 | +0.32(+1.17%) |
May 18, 2009 | 28.11 | 28.11 | 27.08 | 27.31 | 2,550 | +0.20(+0.74%) |
May 15, 2009 | 27.46 | 28.50 | 27.00 | 27.11 | 7,988 | -0.52(-1.88%) |
May 14, 2009 | 27.50 | 27.71 | 27.41 | 27.63 | 10,909 | +0.13(+0.47%) |
May 13, 2009 | 28.36 | 28.36 | 27.39 | 27.50 | 8,732 | -0.18(-0.65%) |
May 12, 2009 | 27.76 | 27.81 | 27.54 | 27.68 | 9,088 | +0.23(+0.84%) |
May 11, 2009 | 27.56 | 27.65 | 27.40 | 27.45 | 32,571 | -0.14(-0.51%) |
May 08, 2009 | 26.97 | 27.63 | 26.97 | 27.59 | 10,857 | +1.00(+3.76%) |
May 07, 2009 | 26.77 | 26.77 | 26.59 | 26.59 | 2,301 | +0.18(+0.68%) |
May 06, 2009 | 25.90 | 26.50 | 25.90 | 26.41 | 2,749 | -0.01(-0.04%) |
May 05, 2009 | 26.75 | 26.75 | 26.24 | 26.42 | 6,688 | -0.27(-1.01%) |
May 04, 2009 | 26.56 | 26.71 | 26.56 | 26.69 | 8,454 | +0.54(+2.07%) |
May 01, 2009 | 26.13 | 26.16 | 26.13 | 26.15 | 953 | +0.07(+0.27%) |
Apr 30, 2009 | 26.00 | 26.15 | 26.00 | 26.08 | 11,289 | -0.01(-0.04%) |
Apr 29, 2009 | 26.07 | 26.54 | 26.05 | 26.09 | 13,312 | +0.40(+1.56%) |
Apr 28, 2009 | 25.36 | 25.73 | 25.35 | 25.69 | 6,987 | +0.39(+1.54%) |
Apr 27, 2009 | 25.53 | 25.53 | 25.16 | 25.30 | 16,600 | -0.74(-2.84%) |
Apr 24, 2009 | 26.28 | 26.28 | 26.04 | 26.04 | 5,295 | +0.28(+1.09%) |
Apr 23, 2009 | 25.26 | 25.76 | 25.14 | 25.76 | 7,663 | +0.60(+2.37%) |
Apr 22, 2009 | 25.03 | 25.24 | 25.03 | 25.16 | 3,800 | +0.30(+1.22%) |
Apr 21, 2009 | 24.94 | 25.04 | 24.86 | 24.86 | 1,555 | -0.04(-0.17%) |
Apr 20, 2009 | 25.10 | 25.10 | 24.73 | 24.90 | 11,660 | -0.41(-1.61%) |
Apr 17, 2009 | 25.32 | 25.34 | 25.20 | 25.31 | 4,974 | -0.45(-1.75%) |
Apr 16, 2009 | 26.01 | 26.01 | 25.76 | 25.76 | 600 | -0.32(-1.23%) |
Apr 15, 2009 | 25.70 | 26.08 | 25.70 | 26.08 | 6,920 | -0.20(-0.76%) |
Apr 14, 2009 | 26.18 | 26.31 | 26.12 | 26.28 | 4,875 | -0.39(-1.46%) |
Apr 13, 2009 | 25.71 | 26.67 | 25.71 | 26.67 | 16,153 | +0.87(+3.37%) |
Apr 09, 2009 | 25.88 | 25.88 | 25.71 | 25.80 | 2,652 | -0.35(-1.34%) |
Apr 08, 2009 | 26.16 | 26.16 | 26.04 | 26.15 | 5,721 | -0.16(-0.61%) |
Apr 07, 2009 | 26.26 | 26.31 | 26.13 | 26.31 | 24,401 | -0.50(-1.86%) |
Apr 06, 2009 | 27.02 | 27.02 | 26.60 | 26.81 | 2,764 | -0.25(-0.92%) |
Apr 03, 2009 | 26.88 | 27.06 | 26.81 | 27.06 | 3,600 | +0.24(+0.89%) |
Apr 02, 2009 | 26.78 | 27.03 | 26.78 | 26.82 | 5,213 | +0.77(+2.96%) |
Apr 01, 2009 | 26.14 | 26.19 | 25.92 | 26.05 | 5,700 | -0.17(-0.66%) |
Mar 31, 2009 | 26.35 | 26.43 | 26.10 | 26.22 | 4,761 | +0.28(+1.09%) |
Mar 30, 2009 | 25.84 | 25.94 | 25.60 | 25.94 | 26,463 | -1.30(-4.77%) |
Mar 26, 2009 | 27.57 | 27.59 | 27.18 | 27.24 | 9,665 | -0.26(-0.94%) |
Mar 25, 2009 | 27.03 | 27.66 | 27.03 | 27.50 | 15,365 | +0.51(+1.89%) |
Mar 24, 2009 | 27.29 | 27.48 | 26.97 | 26.99 | 7,055 | -0.85(-3.05%) |
Mar 23, 2009 | 27.31 | 27.84 | 27.31 | 27.84 | 21,572 | +0.51(+1.87%) |
Mar 20, 2009 | 27.52 | 27.74 | 27.25 | 27.33 | 12,176 | -0.61(-2.18%) |
Mar 19, 2009 | 27.86 | 28.11 | 27.66 | 27.94 | 48,499 | +0.98(+3.64%) |
Mar 18, 2009 | 25.80 | 27.10 | 25.64 | 26.96 | 42,253 | +1.76(+6.98%) |
Mar 17, 2009 | 25.09 | 25.20 | 24.97 | 25.20 | 16,109 | +0.09(+0.38%) |
Mar 16, 2009 | 25.35 | 25.38 | 25.11 | 25.11 | 47,716 | +0.12(+0.50%) |
Mar 13, 2009 | 24.83 | 25.00 | 24.80 | 24.98 | 0 | -0.01(-0.04%) |
Mar 12, 2009 | 24.53 | 25.00 | 24.23 | 24.99 | 20,600 | +0.35(+1.42%) |
Mar 11, 2009 | 24.52 | 24.72 | 24.35 | 24.64 | 5,783 | +0.56(+2.33%) |
Mar 10, 2009 | 24.52 | 24.57 | 23.95 | 24.08 | 9,678 | +0.17(+0.71%) |
Mar 09, 2009 | 23.71 | 24.00 | 23.67 | 23.91 | 16,650 | +0.01(+0.04%) |
Mar 06, 2009 | 24.18 | 24.19 | 23.90 | 23.90 | 0 | +0.37(+1.57%) |
Mar 05, 2009 | 23.43 | 23.63 | 23.43 | 23.53 | 23,300 | -0.41(-1.71%) |
Mar 04, 2009 | 23.54 | 23.94 | 23.54 | 23.94 | 2,730 | +0.35(+1.49%) |