Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.56 | 30.00 | 28.98 | 30.00 | 943,392 | +0.46(+1.55%) |
May 28, 2009 | 29.52 | 29.82 | 28.69 | 29.54 | 930,625 | +0.31(+1.06%) |
May 27, 2009 | 29.38 | 30.30 | 28.99 | 29.23 | 1,757,306 | +0.17(+0.59%) |
May 26, 2009 | 27.79 | 29.07 | 27.67 | 29.06 | 936,707 | +0.96(+3.43%) |
May 22, 2009 | 28.05 | 28.54 | 27.90 | 28.10 | 649,414 | +0.13(+0.47%) |
May 21, 2009 | 28.18 | 28.40 | 27.45 | 27.97 | 924,116 | -0.69(-2.42%) |
May 20, 2009 | 28.89 | 29.47 | 28.54 | 28.66 | 1,247,341 | +0.35(+1.24%) |
May 19, 2009 | 28.81 | 29.22 | 28.29 | 28.31 | 804,941 | -0.77(-2.64%) |
May 18, 2009 | 27.78 | 29.31 | 27.52 | 29.07 | 1,281,919 | +1.82(+6.67%) |
May 15, 2009 | 27.52 | 28.03 | 26.88 | 27.26 | 1,216,001 | -0.34(-1.24%) |
May 14, 2009 | 27.19 | 27.92 | 27.17 | 27.60 | 1,095,371 | +0.40(+1.47%) |
May 13, 2009 | 27.12 | 27.59 | 26.93 | 27.20 | 1,694,636 | -0.02(-0.06%) |
May 12, 2009 | 26.55 | 27.53 | 26.35 | 27.22 | 1,667,563 | +1.02(+3.89%) |
May 11, 2009 | 26.94 | 27.42 | 24.89 | 26.20 | 1,387,885 | -1.76(-6.30%) |
May 08, 2009 | 26.60 | 28.01 | 25.98 | 27.96 | 1,458,795 | +1.83(+6.99%) |
May 07, 2009 | 27.04 | 27.14 | 25.89 | 26.13 | 1,252,285 | +0.27(+1.04%) |
May 06, 2009 | 24.83 | 25.93 | 23.84 | 25.86 | 1,372,955 | +1.56(+6.41%) |
May 05, 2009 | 24.53 | 24.81 | 23.96 | 24.30 | 1,539,777 | -0.44(-1.78%) |
May 04, 2009 | 25.38 | 25.43 | 24.41 | 24.74 | 1,569,196 | -0.22(-0.88%) |
May 01, 2009 | 25.46 | 25.88 | 24.84 | 24.96 | 939,500 | -0.96(-3.71%) |
Apr 30, 2009 | 26.14 | 26.51 | 25.72 | 25.93 | 752,130 | -0.03(-0.13%) |
Apr 29, 2009 | 25.30 | 26.10 | 25.09 | 25.96 | 926,098 | +1.04(+4.19%) |
Apr 28, 2009 | 23.44 | 25.85 | 23.04 | 24.92 | 860,389 | +0.77(+3.21%) |
Apr 27, 2009 | 24.04 | 24.38 | 23.19 | 24.14 | 1,582,721 | -0.46(-1.89%) |
Apr 24, 2009 | 24.91 | 24.93 | 22.78 | 24.61 | 1,439,480 | -0.44(-1.76%) |
Apr 23, 2009 | 25.33 | 25.34 | 24.21 | 25.05 | 915,275 | +0.16(+0.66%) |
Apr 22, 2009 | 24.92 | 25.59 | 24.52 | 24.88 | 1,148,980 | -0.70(-2.74%) |
Apr 21, 2009 | 23.63 | 25.63 | 23.54 | 25.58 | 1,514,490 | +1.55(+6.45%) |
Apr 20, 2009 | 25.24 | 25.58 | 23.99 | 24.03 | 1,670,200 | -2.07(-7.93%) |
Apr 17, 2009 | 27.48 | 27.62 | 26.01 | 26.11 | 2,034,130 | -1.54(-5.58%) |
Apr 16, 2009 | 28.02 | 28.19 | 27.38 | 27.65 | 897,715 | -0.18(-0.64%) |
Apr 15, 2009 | 26.99 | 27.92 | 26.33 | 27.83 | 830,757 | +0.60(+2.19%) |
Apr 14, 2009 | 28.76 | 29.12 | 27.08 | 27.23 | 818,070 | -1.76(-6.08%) |
Apr 13, 2009 | 28.90 | 29.16 | 28.11 | 28.99 | 886,154 | +0.06(+0.20%) |
Apr 09, 2009 | 28.38 | 29.15 | 27.22 | 28.94 | 1,319,813 | +1.29(+4.66%) |
Apr 08, 2009 | 27.48 | 28.70 | 26.80 | 27.65 | 842,310 | +0.85(+3.17%) |
Apr 07, 2009 | 27.30 | 28.54 | 26.79 | 26.80 | 799,304 | -0.98(-3.52%) |
Apr 06, 2009 | 27.52 | 28.17 | 27.39 | 27.78 | 656,027 | -0.09(-0.32%) |
Apr 03, 2009 | 27.37 | 27.91 | 26.73 | 27.87 | 796,582 | +0.47(+1.73%) |
Apr 02, 2009 | 27.35 | 27.62 | 26.00 | 27.39 | 1,301,802 | +0.62(+2.31%) |
Apr 01, 2009 | 25.97 | 27.13 | 25.37 | 26.77 | 893,837 | +0.36(+1.36%) |
Mar 31, 2009 | 25.62 | 26.63 | 25.50 | 26.42 | 1,331,931 | +1.04(+4.11%) |
Mar 30, 2009 | 25.98 | 26.19 | 25.21 | 25.37 | 1,048,959 | -1.66(-6.13%) |
Mar 26, 2009 | 26.55 | 27.08 | 26.02 | 27.03 | 1,364,910 | +0.76(+2.89%) |
Mar 25, 2009 | 24.91 | 26.40 | 24.78 | 26.27 | 2,035,150 | +1.64(+6.66%) |
Mar 24, 2009 | 24.39 | 25.24 | 23.94 | 24.63 | 1,642,190 | -0.34(-1.37%) |
Mar 23, 2009 | 23.54 | 24.97 | 23.48 | 24.97 | 1,427,113 | +2.23(+9.79%) |
Mar 20, 2009 | 23.10 | 23.70 | 22.74 | 22.75 | 1,705,836 | -0.16(-0.68%) |
Mar 19, 2009 | 23.50 | 24.23 | 22.79 | 22.90 | 1,255,006 | -0.74(-3.14%) |
Mar 18, 2009 | 22.83 | 23.90 | 22.60 | 23.64 | 1,931,044 | +0.11(+0.45%) |
Mar 17, 2009 | 22.61 | 23.54 | 22.04 | 23.54 | 988,876 | +1.09(+4.87%) |
Mar 16, 2009 | 22.34 | 23.51 | 22.00 | 22.44 | 1,652,585 | +0.38(+1.70%) |
Mar 13, 2009 | 21.14 | 22.24 | 21.14 | 22.07 | 0 | +0.71(+3.32%) |
Mar 12, 2009 | 19.40 | 21.48 | 19.01 | 21.36 | 1,300,426 | +1.74(+8.85%) |
Mar 11, 2009 | 19.60 | 19.84 | 18.94 | 19.62 | 1,105,290 | +0.12(+0.63%) |
Mar 10, 2009 | 17.80 | 19.57 | 17.71 | 19.50 | 1,573,209 | +1.89(+10.75%) |
Mar 09, 2009 | 18.04 | 18.47 | 17.35 | 17.61 | 1,071,801 | -0.66(-3.62%) |
Mar 06, 2009 | 18.99 | 19.43 | 17.45 | 18.27 | 0 | -0.74(-3.90%) |
Mar 05, 2009 | 21.13 | 21.13 | 18.78 | 19.01 | 1,301,993 | -2.25(-10.59%) |
Mar 04, 2009 | 20.58 | 21.79 | 20.12 | 21.26 | 1,065,799 | -0.43(-1.99%) |