Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.60 | 37.60 | 35.67 | 37.11 | 69,938 | -0.11(-0.29%) |
May 28, 2009 | 37.87 | 37.98 | 37.01 | 37.22 | 52,815 | +1.02(+2.81%) |
May 27, 2009 | 37.87 | 38.08 | 36.20 | 36.20 | 96,400 | -0.27(-0.74%) |
May 26, 2009 | 35.13 | 37.28 | 34.49 | 36.47 | 128,360 | +3.06(+9.15%) |
May 22, 2009 | 32.50 | 34.59 | 30.62 | 33.41 | 225,779 | +6.81(+25.60%) |
May 21, 2009 | 26.28 | 26.82 | 25.74 | 26.60 | 15,726 | -0.16(-0.60%) |
May 20, 2009 | 28.43 | 28.96 | 26.60 | 26.76 | 15,853 | -1.50(-5.31%) |
May 19, 2009 | 27.30 | 28.75 | 27.09 | 28.27 | 35,733 | +1.18(+4.36%) |
May 18, 2009 | 26.92 | 27.35 | 26.50 | 27.09 | 7,185 | +0.27(+1.00%) |
May 15, 2009 | 25.80 | 26.82 | 25.80 | 26.82 | 14,399 | +1.29(+5.04%) |
May 14, 2009 | 25.21 | 25.91 | 24.46 | 25.53 | 5,541 | +0.48(+1.93%) |
May 13, 2009 | 24.78 | 25.53 | 24.14 | 25.05 | 15,667 | -0.91(-3.51%) |
May 12, 2009 | 26.55 | 27.11 | 25.10 | 25.96 | 18,571 | -0.81(-3.01%) |
May 11, 2009 | 27.68 | 28.43 | 26.39 | 26.76 | 21,542 | -1.50(-5.31%) |
May 08, 2009 | 25.74 | 28.69 | 25.74 | 28.27 | 24,681 | +2.95(+11.65%) |
May 07, 2009 | 27.94 | 29.07 | 25.05 | 25.32 | 26,786 | -2.31(-8.35%) |
May 06, 2009 | 27.57 | 27.89 | 25.74 | 27.62 | 39,663 | +0.21(+0.78%) |
May 05, 2009 | 28.48 | 29.23 | 26.33 | 27.41 | 35,215 | -1.56(-5.37%) |
May 04, 2009 | 26.76 | 29.36 | 26.71 | 28.96 | 77,251 | +2.57(+9.76%) |
May 01, 2009 | 25.58 | 26.39 | 25.10 | 26.39 | 23,313 | +1.07(+4.24%) |
Apr 30, 2009 | 25.10 | 26.82 | 25.10 | 25.32 | 40,137 | +0.11(+0.43%) |
Apr 29, 2009 | 25.48 | 25.91 | 24.73 | 25.21 | 25,137 | +0.21(+0.86%) |
Apr 28, 2009 | 24.19 | 25.21 | 24.14 | 24.99 | 30,027 | +0.16(+0.65%) |
Apr 27, 2009 | 26.07 | 26.07 | 24.30 | 24.83 | 16,943 | -1.23(-4.73%) |
Apr 24, 2009 | 24.67 | 26.55 | 24.56 | 26.07 | 31,076 | +1.45(+5.88%) |
Apr 23, 2009 | 24.40 | 25.15 | 23.33 | 24.62 | 24,359 | +0.21(+0.88%) |
Apr 22, 2009 | 23.55 | 26.12 | 23.44 | 24.40 | 34,176 | +0.27(+1.11%) |
Apr 21, 2009 | 22.79 | 24.30 | 22.79 | 24.14 | 23,324 | +1.13(+4.90%) |
Apr 20, 2009 | 26.60 | 26.60 | 22.58 | 23.01 | 45,568 | -3.59(-13.51%) |
Apr 17, 2009 | 26.12 | 26.66 | 24.99 | 26.60 | 18,212 | +0.80(+3.12%) |
Apr 16, 2009 | 25.15 | 26.82 | 24.64 | 25.80 | 33,551 | +0.70(+2.78%) |
Apr 15, 2009 | 23.44 | 25.10 | 23.33 | 25.10 | 8,742 | +1.45(+6.12%) |
Apr 14, 2009 | 23.76 | 23.76 | 23.22 | 23.65 | 7,286 | -0.43(-1.78%) |
Apr 13, 2009 | 24.62 | 24.62 | 24.03 | 24.08 | 7,801 | -0.27(-1.10%) |
Apr 09, 2009 | 24.08 | 24.83 | 24.08 | 24.35 | 4,773 | +0.48(+2.02%) |
Apr 08, 2009 | 22.42 | 24.56 | 22.31 | 23.87 | 18,074 | +1.23(+5.45%) |
Apr 07, 2009 | 23.81 | 23.92 | 22.37 | 22.63 | 11,458 | -2.25(-9.05%) |
Apr 06, 2009 | 24.35 | 25.05 | 23.81 | 24.89 | 9,722 | +0.64(+2.65%) |
Apr 03, 2009 | 22.85 | 24.40 | 22.63 | 24.24 | 17,733 | +1.34(+5.86%) |
Apr 02, 2009 | 20.38 | 24.35 | 20.38 | 22.90 | 30,269 | +2.52(+12.37%) |
Apr 01, 2009 | 19.36 | 20.70 | 19.31 | 20.38 | 20,413 | +0.32(+1.60%) |
Mar 31, 2009 | 19.63 | 20.81 | 19.58 | 20.06 | 34,310 | -0.05(-0.27%) |
Mar 30, 2009 | 20.11 | 21.29 | 18.80 | 20.11 | 60,745 | -6.70(-25.00%) |
Mar 26, 2009 | 25.96 | 27.78 | 25.96 | 26.82 | 28,936 | +0.05(+0.20%) |
Mar 25, 2009 | 28.16 | 29.98 | 25.91 | 26.76 | 52,506 | -1.29(-4.59%) |
Mar 24, 2009 | 26.66 | 28.43 | 26.66 | 28.05 | 35,314 | -0.38(-1.32%) |
Mar 23, 2009 | 28.21 | 28.43 | 28.00 | 28.43 | 32,527 | +2.41(+9.28%) |
Mar 20, 2009 | 27.51 | 27.84 | 25.74 | 26.01 | 23,408 | -1.77(-6.37%) |
Mar 19, 2009 | 28.05 | 28.43 | 27.37 | 27.78 | 27,171 | -0.27(-0.96%) |
Mar 18, 2009 | 26.66 | 28.75 | 26.33 | 28.05 | 41,722 | +1.39(+5.23%) |
Mar 17, 2009 | 26.44 | 26.82 | 25.58 | 26.66 | 21,617 | +0.59(+2.26%) |
Mar 16, 2009 | 24.99 | 26.76 | 24.94 | 26.07 | 20,761 | +1.02(+4.07%) |
Mar 13, 2009 | 23.97 | 25.10 | 23.92 | 25.05 | 0 | +1.45(+6.14%) |
Mar 12, 2009 | 20.92 | 23.87 | 20.92 | 23.60 | 25,033 | +1.82(+8.37%) |
Mar 11, 2009 | 21.45 | 22.26 | 21.29 | 21.78 | 50,322 | +0.24(+1.12%) |
Mar 10, 2009 | 21.45 | 21.94 | 21.40 | 21.53 | 13,044 | +0.40(+1.90%) |
Mar 09, 2009 | 20.06 | 21.13 | 20.06 | 21.13 | 7,752 | +0.80(+3.96%) |
Mar 06, 2009 | 20.11 | 20.38 | 19.79 | 20.33 | 0 | +0.21(+1.07%) |
Mar 05, 2009 | 19.58 | 20.33 | 19.58 | 20.11 | 41,904 | -0.16(-0.79%) |
Mar 04, 2009 | 18.72 | 20.76 | 18.24 | 20.27 | 37,757 | -0.61(-2.93%) |