Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 38.57 | 38.98 | 36.99 | 38.15 | 259,548 | +0.03(+0.08%) |
May 28, 2009 | 36.86 | 38.20 | 35.80 | 38.12 | 215,671 | +1.69(+4.64%) |
May 27, 2009 | 37.58 | 37.58 | 36.05 | 36.43 | 229,431 | -1.15(-3.06%) |
May 26, 2009 | 35.60 | 38.11 | 35.60 | 37.58 | 193,599 | +1.78(+4.97%) |
May 22, 2009 | 36.28 | 37.39 | 35.54 | 35.80 | 149,551 | -0.18(-0.50%) |
May 21, 2009 | 36.83 | 36.97 | 35.35 | 35.98 | 294,418 | -1.15(-3.10%) |
May 20, 2009 | 35.98 | 37.54 | 35.96 | 37.13 | 291,797 | +1.08(+3.00%) |
May 19, 2009 | 35.57 | 36.38 | 34.98 | 36.05 | 250,866 | +0.63(+1.78%) |
May 18, 2009 | 34.13 | 35.80 | 33.85 | 35.42 | 223,838 | +1.78(+5.29%) |
May 15, 2009 | 32.99 | 34.04 | 31.78 | 33.64 | 130,306 | +0.42(+1.26%) |
May 14, 2009 | 33.25 | 34.08 | 32.99 | 33.22 | 157,287 | +0.01(+0.03%) |
May 13, 2009 | 33.02 | 33.49 | 32.16 | 33.21 | 170,856 | -0.17(-0.51%) |
May 12, 2009 | 33.16 | 33.60 | 32.22 | 33.38 | 293,775 | -1.08(-3.13%) |
May 11, 2009 | 33.83 | 35.22 | 33.13 | 34.46 | 277,625 | +0.38(+1.12%) |
May 08, 2009 | 30.51 | 34.90 | 30.20 | 34.08 | 348,948 | +2.94(+9.44%) |
May 07, 2009 | 28.53 | 31.28 | 27.69 | 31.14 | 313,552 | +3.27(+11.73%) |
May 06, 2009 | 28.45 | 28.45 | 27.17 | 27.87 | 107,965 | -0.29(-1.03%) |
May 05, 2009 | 28.72 | 28.79 | 27.60 | 28.16 | 186,457 | -0.83(-2.86%) |
May 04, 2009 | 28.76 | 28.99 | 28.63 | 28.99 | 115,800 | +0.23(+0.80%) |
May 01, 2009 | 28.72 | 29.10 | 28.42 | 28.76 | 137,367 | +0.05(+0.17%) |
Apr 30, 2009 | 29.95 | 30.24 | 28.71 | 28.71 | 167,826 | -1.10(-3.69%) |
Apr 29, 2009 | 28.50 | 30.09 | 28.36 | 29.81 | 116,443 | +1.52(+5.37%) |
Apr 28, 2009 | 28.50 | 28.86 | 27.96 | 28.29 | 100,548 | -0.38(-1.33%) |
Apr 27, 2009 | 29.35 | 29.79 | 28.48 | 28.67 | 107,556 | -0.90(-3.04%) |
Apr 24, 2009 | 29.20 | 29.94 | 28.69 | 29.57 | 137,684 | +0.58(+2.00%) |
Apr 23, 2009 | 28.98 | 29.50 | 27.84 | 28.99 | 168,593 | -0.55(-1.86%) |
Apr 22, 2009 | 29.70 | 30.61 | 29.41 | 29.54 | 108,948 | -0.55(-1.83%) |
Apr 21, 2009 | 29.30 | 30.27 | 29.28 | 30.09 | 124,435 | +0.77(+2.63%) |
Apr 20, 2009 | 29.67 | 30.00 | 29.23 | 29.32 | 184,236 | -0.99(-3.27%) |
Apr 17, 2009 | 29.53 | 30.69 | 29.43 | 30.31 | 241,569 | +0.66(+2.23%) |
Apr 16, 2009 | 28.33 | 29.75 | 28.00 | 29.65 | 219,608 | +1.32(+4.66%) |
Apr 15, 2009 | 26.37 | 28.43 | 25.75 | 28.33 | 345,823 | +3.23(+12.87%) |
Apr 14, 2009 | 25.99 | 25.99 | 25.02 | 25.10 | 151,125 | -1.15(-4.38%) |
Apr 13, 2009 | 26.81 | 26.81 | 25.84 | 26.25 | 151,603 | -0.72(-2.67%) |
Apr 09, 2009 | 26.73 | 27.34 | 26.53 | 26.97 | 249,862 | +0.62(+2.35%) |
Apr 08, 2009 | 26.02 | 26.51 | 25.75 | 26.35 | 198,865 | +0.58(+2.25%) |
Apr 07, 2009 | 26.41 | 26.84 | 25.73 | 25.77 | 254,103 | -0.90(-3.37%) |
Apr 06, 2009 | 26.70 | 27.31 | 25.90 | 26.67 | 315,633 | -0.06(-0.22%) |
Apr 03, 2009 | 26.92 | 26.92 | 26.11 | 26.73 | 220,832 | -0.17(-0.63%) |
Apr 02, 2009 | 26.35 | 27.30 | 26.21 | 26.90 | 202,017 | +1.36(+5.32%) |
Apr 01, 2009 | 24.85 | 25.93 | 24.44 | 25.54 | 272,148 | +0.21(+0.83%) |
Mar 31, 2009 | 25.60 | 26.13 | 25.24 | 25.33 | 154,067 | -0.15(-0.59%) |
Mar 30, 2009 | 25.37 | 25.72 | 24.86 | 25.48 | 125,558 | -1.58(-5.84%) |
Mar 26, 2009 | 26.93 | 27.09 | 26.56 | 27.06 | 202,132 | +0.23(+0.86%) |
Mar 25, 2009 | 27.30 | 27.78 | 25.66 | 26.83 | 177,271 | -0.36(-1.32%) |
Mar 24, 2009 | 27.75 | 28.32 | 27.10 | 27.19 | 155,602 | -0.84(-3.00%) |
Mar 23, 2009 | 27.85 | 28.07 | 27.77 | 28.03 | 250,132 | +0.68(+2.49%) |
Mar 20, 2009 | 27.71 | 28.01 | 27.31 | 27.35 | 273,446 | -0.26(-0.94%) |
Mar 19, 2009 | 28.25 | 28.58 | 27.08 | 27.61 | 232,482 | -0.67(-2.37%) |
Mar 18, 2009 | 27.58 | 28.90 | 27.01 | 28.28 | 317,090 | +0.20(+0.71%) |
Mar 17, 2009 | 26.90 | 28.08 | 26.27 | 28.08 | 218,166 | +0.99(+3.65%) |
Mar 16, 2009 | 28.02 | 28.25 | 26.94 | 27.09 | 261,797 | -0.61(-2.20%) |
Mar 13, 2009 | 28.25 | 28.39 | 27.22 | 27.70 | 0 | -0.07(-0.25%) |
Mar 12, 2009 | 26.30 | 28.13 | 25.78 | 27.77 | 275,748 | +1.42(+5.39%) |
Mar 11, 2009 | 26.79 | 27.19 | 25.88 | 26.35 | 255,552 | -0.04(-0.15%) |
Mar 10, 2009 | 25.50 | 26.72 | 25.24 | 26.39 | 452,167 | +1.32(+5.27%) |
Mar 09, 2009 | 24.42 | 25.34 | 24.25 | 25.07 | 337,215 | +0.75(+3.08%) |
Mar 06, 2009 | 23.37 | 24.89 | 23.37 | 24.32 | 0 | +1.80(+7.99%) |
Mar 05, 2009 | 22.77 | 23.23 | 22.11 | 22.52 | 179,309 | -1.05(-4.45%) |
Mar 04, 2009 | 23.39 | 23.86 | 22.70 | 23.57 | 245,787 | -0.30(-1.26%) |