Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 32.02 | 32.62 | 31.65 | 32.59 | 89,240 | +0.29(+0.89%) |
May 28, 2009 | 32.40 | 32.48 | 30.89 | 32.31 | 59,158 | +0.25(+0.77%) |
May 27, 2009 | 32.82 | 33.10 | 31.94 | 32.06 | 64,342 | -0.89(-2.69%) |
May 26, 2009 | 31.58 | 33.41 | 31.55 | 32.95 | 156,825 | +1.06(+3.32%) |
May 22, 2009 | 32.13 | 32.37 | 31.40 | 31.89 | 94,913 | +0.07(+0.21%) |
May 21, 2009 | 31.81 | 32.17 | 31.27 | 31.82 | 84,799 | -0.31(-0.98%) |
May 20, 2009 | 32.54 | 32.90 | 31.92 | 32.14 | 145,702 | -0.06(-0.18%) |
May 19, 2009 | 32.69 | 32.93 | 32.03 | 32.19 | 101,423 | -0.82(-2.49%) |
May 18, 2009 | 32.33 | 33.03 | 32.15 | 33.01 | 70,561 | +1.01(+3.16%) |
May 15, 2009 | 32.22 | 32.47 | 31.33 | 32.00 | 96,481 | -0.28(-0.86%) |
May 14, 2009 | 32.05 | 33.22 | 31.81 | 32.28 | 82,051 | +0.47(+1.47%) |
May 13, 2009 | 32.98 | 32.98 | 31.21 | 31.81 | 142,862 | -1.58(-4.74%) |
May 12, 2009 | 34.26 | 34.26 | 32.93 | 33.40 | 96,384 | -0.75(-2.21%) |
May 11, 2009 | 34.84 | 34.84 | 34.11 | 34.15 | 95,145 | -1.43(-4.02%) |
May 08, 2009 | 35.37 | 36.03 | 34.88 | 35.58 | 99,549 | +0.57(+1.64%) |
May 07, 2009 | 35.39 | 35.39 | 34.40 | 35.01 | 101,808 | -0.05(-0.14%) |
May 06, 2009 | 35.99 | 36.33 | 34.85 | 35.06 | 95,372 | -0.62(-1.74%) |
May 05, 2009 | 35.77 | 36.00 | 35.34 | 35.68 | 107,516 | -0.39(-1.08%) |
May 04, 2009 | 35.89 | 36.07 | 35.41 | 36.07 | 98,388 | +0.41(+1.15%) |
May 01, 2009 | 35.59 | 36.03 | 34.79 | 35.66 | 143,238 | +0.07(+0.19%) |
Apr 30, 2009 | 36.39 | 36.57 | 35.24 | 35.59 | 211,100 | -0.61(-1.69%) |
Apr 29, 2009 | 35.77 | 37.03 | 35.13 | 36.20 | 161,867 | +0.62(+1.74%) |
Apr 28, 2009 | 35.00 | 36.40 | 34.43 | 35.58 | 178,151 | +0.14(+0.40%) |
Apr 27, 2009 | 34.30 | 35.51 | 33.95 | 35.44 | 110,708 | +0.49(+1.39%) |
Apr 24, 2009 | 35.27 | 35.73 | 34.84 | 34.95 | 116,607 | +0.19(+0.55%) |
Apr 23, 2009 | 35.31 | 35.31 | 34.19 | 34.76 | 88,918 | -0.42(-1.19%) |
Apr 22, 2009 | 34.63 | 36.44 | 34.58 | 35.18 | 94,199 | -0.11(-0.30%) |
Apr 21, 2009 | 34.78 | 35.57 | 34.30 | 35.29 | 91,988 | +0.47(+1.34%) |
Apr 20, 2009 | 35.65 | 35.65 | 34.55 | 34.82 | 84,929 | -1.52(-4.18%) |
Apr 17, 2009 | 36.74 | 37.24 | 36.04 | 36.34 | 95,186 | -0.29(-0.78%) |
Apr 16, 2009 | 36.08 | 36.78 | 35.00 | 36.62 | 119,948 | +0.77(+2.16%) |
Apr 15, 2009 | 34.63 | 35.98 | 34.63 | 35.85 | 56,937 | +1.18(+3.41%) |
Apr 14, 2009 | 35.87 | 36.12 | 34.65 | 34.67 | 80,161 | -1.50(-4.14%) |
Apr 13, 2009 | 35.75 | 36.41 | 35.56 | 36.16 | 74,295 | +0.10(+0.29%) |
Apr 09, 2009 | 34.50 | 36.07 | 34.45 | 36.06 | 130,831 | +2.33(+6.90%) |
Apr 08, 2009 | 34.57 | 35.56 | 33.41 | 33.73 | 112,041 | -0.69(-2.00%) |
Apr 07, 2009 | 33.82 | 34.57 | 33.56 | 34.42 | 124,986 | +0.30(+0.87%) |
Apr 06, 2009 | 34.66 | 34.88 | 33.78 | 34.12 | 190,809 | -0.91(-2.59%) |
Apr 03, 2009 | 33.09 | 35.04 | 33.09 | 35.03 | 152,845 | +2.02(+6.13%) |
Apr 02, 2009 | 31.73 | 34.09 | 30.78 | 33.01 | 430,212 | +5.46(+19.82%) |
Apr 01, 2009 | 26.29 | 27.96 | 25.85 | 27.55 | 207,150 | +0.97(+3.66%) |
Mar 31, 2009 | 27.63 | 29.45 | 26.57 | 26.57 | 181,671 | -0.68(-2.49%) |
Mar 30, 2009 | 26.82 | 27.45 | 26.31 | 27.25 | 118,086 | -1.30(-4.55%) |
Mar 26, 2009 | 27.41 | 28.80 | 27.41 | 28.55 | 114,314 | +1.52(+5.61%) |
Mar 25, 2009 | 26.73 | 27.72 | 25.62 | 27.03 | 87,683 | +0.49(+1.83%) |
Mar 24, 2009 | 27.39 | 27.51 | 26.46 | 26.54 | 125,977 | -0.97(-3.54%) |
Mar 23, 2009 | 26.60 | 27.52 | 26.39 | 27.52 | 91,569 | +2.23(+8.83%) |
Mar 20, 2009 | 24.91 | 25.62 | 24.91 | 25.28 | 91,753 | +0.57(+2.32%) |
Mar 19, 2009 | 24.88 | 25.25 | 24.63 | 24.71 | 138,329 | -0.17(-0.69%) |
Mar 18, 2009 | 23.49 | 25.25 | 23.19 | 24.88 | 107,600 | +1.36(+5.76%) |
Mar 17, 2009 | 22.95 | 23.70 | 22.85 | 23.53 | 61,572 | +0.59(+2.58%) |
Mar 16, 2009 | 23.19 | 23.71 | 22.75 | 22.94 | 136,983 | -0.16(-0.70%) |
Mar 13, 2009 | 22.35 | 23.31 | 22.27 | 23.10 | 0 | +0.79(+3.55%) |
Mar 12, 2009 | 21.41 | 22.86 | 21.12 | 22.31 | 95,633 | +0.86(+4.01%) |
Mar 11, 2009 | 20.90 | 21.63 | 20.81 | 21.45 | 93,478 | +0.61(+2.93%) |
Mar 10, 2009 | 19.73 | 21.07 | 19.63 | 20.84 | 114,333 | +1.52(+7.86%) |
Mar 09, 2009 | 20.29 | 20.38 | 19.24 | 19.32 | 81,260 | -1.12(-5.46%) |
Mar 06, 2009 | 20.49 | 20.85 | 19.67 | 20.43 | 0 | -0.03(-0.14%) |
Mar 05, 2009 | 21.21 | 21.48 | 20.12 | 20.46 | 98,785 | -1.18(-5.47%) |
Mar 04, 2009 | 21.71 | 21.95 | 21.26 | 21.65 | 129,159 | -0.11(-0.53%) |