Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.84 | 32.26 | 31.63 | 32.26 | 193,755 | +0.52(+1.65%) |
May 28, 2009 | 31.85 | 31.98 | 30.94 | 31.73 | 414,277 | +0.19(+0.59%) |
May 27, 2009 | 32.20 | 32.46 | 31.51 | 31.55 | 281,145 | -0.73(-2.27%) |
May 26, 2009 | 30.65 | 32.38 | 30.59 | 32.28 | 523,078 | +1.36(+4.40%) |
May 22, 2009 | 31.45 | 31.45 | 30.90 | 30.92 | 236,257 | -0.31(-1.01%) |
May 21, 2009 | 31.22 | 31.44 | 30.71 | 31.23 | 317,187 | -0.39(-1.23%) |
May 20, 2009 | 32.25 | 32.84 | 31.54 | 31.62 | 323,061 | -0.26(-0.82%) |
May 19, 2009 | 32.02 | 32.36 | 31.63 | 31.88 | 327,730 | -0.10(-0.33%) |
May 18, 2009 | 31.07 | 32.09 | 31.00 | 31.99 | 276,440 | +1.38(+4.49%) |
May 15, 2009 | 30.91 | 31.29 | 30.37 | 30.61 | 302,075 | -0.46(-1.49%) |
May 14, 2009 | 30.40 | 31.45 | 30.19 | 31.07 | 289,314 | +0.68(+2.23%) |
May 13, 2009 | 31.47 | 31.63 | 30.39 | 30.39 | 353,694 | -1.72(-5.35%) |
May 12, 2009 | 32.88 | 33.05 | 31.50 | 32.11 | 255,466 | -0.49(-1.51%) |
May 11, 2009 | 32.88 | 33.04 | 32.46 | 32.61 | 364,124 | -0.85(-2.55%) |
May 08, 2009 | 32.55 | 33.52 | 32.31 | 33.46 | 603,959 | +1.44(+4.48%) |
May 07, 2009 | 33.60 | 33.65 | 31.74 | 32.02 | 1,176,290 | -0.89(-2.70%) |
May 06, 2009 | 32.85 | 33.11 | 32.09 | 32.91 | 691,432 | +0.45(+1.38%) |
May 05, 2009 | 32.64 | 32.74 | 32.02 | 32.46 | 2,076,381 | -0.28(-0.87%) |
May 04, 2009 | 32.14 | 32.76 | 32.12 | 32.75 | 296,413 | +1.55(+4.96%) |
May 01, 2009 | 31.18 | 31.52 | 30.98 | 31.20 | 411,598 | +0.13(+0.43%) |
Apr 30, 2009 | 31.83 | 32.08 | 31.07 | 31.07 | 393,615 | -0.23(-0.74%) |
Apr 29, 2009 | 30.42 | 31.60 | 30.37 | 31.30 | 335,148 | +1.26(+4.18%) |
Apr 28, 2009 | 29.62 | 30.61 | 29.52 | 30.04 | 475,954 | +0.09(+0.30%) |
Apr 27, 2009 | 29.91 | 30.52 | 29.71 | 29.95 | 290,525 | -0.57(-1.86%) |
Apr 24, 2009 | 30.10 | 30.94 | 29.75 | 30.52 | 793,083 | +0.78(+2.64%) |
Apr 23, 2009 | 29.83 | 29.94 | 29.12 | 29.74 | 551,063 | +0.02(+0.08%) |
Apr 22, 2009 | 29.30 | 30.60 | 29.16 | 29.71 | 1,143,326 | -0.07(-0.25%) |
Apr 21, 2009 | 28.41 | 29.80 | 28.15 | 29.79 | 707,759 | +1.29(+4.54%) |
Apr 20, 2009 | 29.86 | 29.90 | 28.43 | 28.50 | 279,103 | -2.00(-6.55%) |
Apr 17, 2009 | 30.21 | 30.80 | 29.76 | 30.49 | 907,002 | +0.46(+1.52%) |
Apr 16, 2009 | 29.50 | 30.34 | 29.00 | 30.04 | 277,189 | +0.88(+3.03%) |
Apr 15, 2009 | 28.35 | 29.21 | 28.26 | 29.15 | 205,559 | +0.64(+2.25%) |
Apr 14, 2009 | 29.17 | 29.57 | 28.51 | 28.51 | 345,093 | -1.04(-3.52%) |
Apr 13, 2009 | 29.13 | 29.81 | 28.76 | 29.55 | 344,080 | +0.19(+0.64%) |
Apr 09, 2009 | 28.49 | 29.40 | 28.24 | 29.36 | 383,012 | +1.86(+6.77%) |
Apr 08, 2009 | 27.28 | 27.59 | 26.99 | 27.50 | 324,071 | +0.47(+1.74%) |
Apr 07, 2009 | 27.67 | 27.82 | 27.03 | 27.03 | 229,797 | -1.08(-3.83%) |
Apr 06, 2009 | 28.24 | 28.26 | 27.60 | 28.11 | 187,362 | -0.48(-1.67%) |
Apr 03, 2009 | 27.93 | 28.59 | 27.62 | 28.58 | 214,684 | +0.74(+2.66%) |
Apr 02, 2009 | 27.42 | 28.25 | 27.21 | 27.84 | 268,780 | +1.38(+5.23%) |
Apr 01, 2009 | 25.59 | 26.59 | 25.34 | 26.46 | 390,681 | +0.48(+1.84%) |
Mar 31, 2009 | 25.91 | 26.61 | 25.57 | 25.98 | 188,037 | +0.46(+1.82%) |
Mar 30, 2009 | 25.97 | 25.97 | 25.23 | 25.52 | 360,659 | -1.97(-7.18%) |
Mar 26, 2009 | 26.84 | 27.49 | 26.52 | 27.49 | 324,539 | +1.08(+4.10%) |
Mar 25, 2009 | 26.07 | 26.91 | 25.20 | 26.41 | 353,365 | +0.61(+2.35%) |
Mar 24, 2009 | 26.58 | 26.77 | 25.79 | 25.80 | 263,132 | -1.06(-3.95%) |
Mar 23, 2009 | 25.72 | 26.87 | 25.69 | 26.87 | 248,401 | +2.24(+9.07%) |
Mar 20, 2009 | 25.64 | 25.71 | 24.57 | 24.63 | 178,895 | -0.85(-3.34%) |
Mar 19, 2009 | 26.27 | 26.27 | 25.46 | 25.48 | 305,204 | -0.31(-1.19%) |
Mar 18, 2009 | 24.70 | 25.96 | 24.38 | 25.79 | 534,230 | +1.02(+4.10%) |
Mar 17, 2009 | 23.76 | 24.77 | 23.52 | 24.77 | 227,975 | +1.08(+4.54%) |
Mar 16, 2009 | 24.35 | 24.71 | 23.67 | 23.70 | 300,581 | -0.32(-1.34%) |
Mar 13, 2009 | 24.00 | 24.15 | 23.55 | 24.02 | 0 | +0.28(+1.20%) |
Mar 12, 2009 | 22.34 | 23.88 | 22.01 | 23.73 | 339,332 | +1.35(+6.05%) |
Mar 11, 2009 | 22.69 | 23.03 | 22.20 | 22.38 | 391,057 | -0.02(-0.10%) |
Mar 10, 2009 | 21.22 | 22.42 | 21.17 | 22.40 | 417,933 | +1.63(+7.84%) |
Mar 09, 2009 | 20.83 | 21.42 | 20.62 | 20.77 | 426,225 | -0.34(-1.63%) |
Mar 06, 2009 | 21.42 | 21.63 | 20.55 | 21.12 | 0 | -0.13(-0.63%) |
Mar 05, 2009 | 21.98 | 22.16 | 21.22 | 21.25 | 184,301 | -1.22(-5.42%) |
Mar 04, 2009 | 22.28 | 22.87 | 21.97 | 22.47 | 387,295 | +0.02(+0.10%) |