Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 30.77 | 32.17 | 30.77 | 31.34 | 188,686 | +0.66(+2.15%) |
May 28, 2009 | 29.61 | 30.68 | 29.61 | 30.68 | 125,362 | +0.68(+2.27%) |
May 27, 2009 | 30.40 | 30.40 | 29.38 | 30.00 | 168,880 | -0.49(-1.61%) |
May 26, 2009 | 29.57 | 30.60 | 29.35 | 30.49 | 144,275 | +0.59(+1.97%) |
May 25, 2009 | 29.80 | 29.91 | 29.45 | 29.90 | 25,675 | +0.14(+0.47%) |
May 22, 2009 | 29.75 | 29.99 | 29.47 | 29.76 | 101,882 | -0.05(-0.17%) |
May 21, 2009 | 29.86 | 30.10 | 29.30 | 29.81 | 129,624 | -0.31(-1.03%) |
May 20, 2009 | 29.86 | 30.45 | 29.86 | 30.12 | 59,506 | +0.15(+0.50%) |
May 19, 2009 | 30.00 | 30.12 | 29.55 | 29.97 | 148,962 | +0.52(+1.77%) |
May 17, 2009 | 29.01 | 29.83 | 29.01 | 29.45 | 8,943 | -0.28(-0.94%) |
May 15, 2009 | 29.01 | 29.83 | 29.01 | 29.73 | 46,785 | +0.43(+1.47%) |
May 14, 2009 | 28.32 | 29.54 | 28.27 | 29.30 | 115,823 | +1.55(+5.59%) |
May 13, 2009 | 29.95 | 29.95 | 27.64 | 27.75 | 198,391 | -2.26(-7.53%) |
May 12, 2009 | 30.79 | 30.80 | 29.93 | 30.01 | 111,108 | -0.61(-1.99%) |
May 11, 2009 | 30.50 | 30.80 | 29.72 | 30.62 | 101,899 | +0.19(+0.62%) |
May 08, 2009 | 29.34 | 30.45 | 29.24 | 30.43 | 103,884 | +1.11(+3.79%) |
May 07, 2009 | 29.63 | 30.35 | 29.00 | 29.32 | 144,980 | -0.29(-0.98%) |
May 06, 2009 | 29.60 | 29.70 | 29.25 | 29.61 | 189,815 | +0.11(+0.37%) |
May 05, 2009 | 29.60 | 29.74 | 29.05 | 29.50 | 195,543 | -0.45(-1.50%) |
May 04, 2009 | 27.97 | 29.98 | 28.64 | 29.95 | 90,729 | +2.16(+7.77%) |
May 01, 2009 | 27.55 | 27.79 | 27.05 | 27.79 | 87,518 | +0.44(+1.61%) |
Apr 30, 2009 | 27.15 | 27.74 | 27.15 | 27.35 | 167,440 | +0.35(+1.30%) |
Apr 29, 2009 | 27.01 | 27.20 | 26.64 | 27.00 | 78,792 | +0.00(+0.00%) |
Apr 28, 2009 | 26.75 | 27.11 | 26.38 | 27.00 | 96,477 | +0.00(+0.00%) |
Apr 27, 2009 | 26.85 | 27.04 | 26.50 | 27.00 | 87,995 | +0.00(+0.00%) |
Apr 24, 2009 | 26.97 | 27.19 | 26.65 | 27.00 | 186,620 | +0.22(+0.82%) |
Apr 23, 2009 | 26.80 | 27.24 | 26.59 | 26.78 | 234,106 | -0.21(-0.78%) |
Apr 22, 2009 | 26.95 | 27.00 | 26.63 | 26.99 | 204,823 | +0.09(+0.33%) |
Apr 21, 2009 | 26.68 | 27.03 | 26.10 | 26.90 | 251,075 | +0.05(+0.19%) |
Apr 20, 2009 | 27.50 | 27.50 | 26.17 | 26.85 | 151,303 | -0.66(-2.40%) |
Apr 17, 2009 | 27.67 | 27.71 | 27.06 | 27.51 | 121,785 | -0.16(-0.58%) |
Apr 16, 2009 | 27.22 | 27.67 | 26.97 | 27.67 | 108,866 | +0.25(+0.91%) |
Apr 15, 2009 | 26.90 | 27.50 | 26.90 | 27.42 | 56,218 | -0.18(-0.65%) |
Apr 14, 2009 | 27.15 | 27.65 | 26.83 | 27.60 | 97,313 | +0.00(+0.00%) |
Apr 13, 2009 | 27.23 | 27.60 | 27.07 | 27.60 | 49,871 | +0.20(+0.73%) |
Apr 09, 2009 | 27.31 | 27.95 | 24.70 | 27.40 | 116,658 | +0.00(+0.00%) |
Apr 08, 2009 | 27.42 | 27.95 | 24.70 | 27.40 | 85,903 | -0.50(-1.79%) |
Apr 07, 2009 | 27.95 | 27.95 | 27.00 | 27.90 | 142,794 | -0.05(-0.18%) |
Apr 06, 2009 | 26.46 | 27.95 | 27.00 | 27.95 | 106,477 | +0.95(+3.52%) |
Apr 03, 2009 | 25.98 | 27.00 | 24.70 | 27.00 | 50,321 | +0.85(+3.25%) |
Apr 02, 2009 | 25.98 | 26.15 | 25.32 | 26.15 | 222,942 | +0.83(+3.28%) |
Apr 01, 2009 | 25.99 | 26.00 | 25.32 | 25.32 | 83,792 | -0.68(-2.62%) |
Mar 31, 2009 | 25.00 | 26.00 | 24.89 | 26.00 | 176,249 | +1.11(+4.46%) |
Mar 30, 2009 | 25.00 | 25.41 | 24.70 | 24.89 | 114,874 | -0.46(-1.81%) |
Mar 26, 2009 | 25.17 | 25.41 | 25.35 | 25.35 | 152,734 | -0.06(-0.24%) |
Mar 25, 2009 | 25.58 | 25.41 | 25.20 | 25.41 | 151,981 | +0.21(+0.83%) |
Mar 24, 2009 | 25.16 | 25.20 | 24.78 | 25.20 | 181,631 | +0.42(+1.69%) |
Mar 23, 2009 | 25.17 | 24.91 | 24.78 | 24.78 | 77,066 | +0.33(+1.35%) |
Mar 20, 2009 | 24.66 | 25.36 | 24.45 | 24.45 | 170,423 | -0.91(-3.59%) |
Mar 19, 2009 | 24.52 | 25.36 | 24.39 | 25.36 | 166,279 | +0.81(+3.30%) |
Mar 18, 2009 | 24.41 | 24.55 | 24.38 | 24.55 | 103,653 | +0.17(+0.70%) |
Mar 17, 2009 | 24.65 | 24.65 | 24.38 | 24.38 | 91,704 | -0.22(-0.89%) |
Mar 16, 2009 | 24.40 | 24.97 | 24.40 | 24.60 | 126,704 | -0.40(-1.60%) |
Mar 13, 2009 | 24.60 | 25.04 | 24.29 | 25.00 | 77,023 | -0.20(-0.79%) |
Mar 12, 2009 | 24.50 | 25.28 | 24.01 | 25.20 | 154,546 | +0.81(+3.32%) |
Mar 11, 2009 | 24.30 | 24.39 | 23.89 | 24.39 | 157,484 | +0.09(+0.37%) |
Mar 10, 2009 | 23.95 | 24.60 | 23.90 | 24.30 | 111,389 | +0.55(+2.32%) |
Mar 09, 2009 | 23.56 | 24.11 | 23.56 | 23.75 | 45,640 | -0.32(-1.33%) |
Mar 06, 2009 | 25.22 | 25.60 | 23.59 | 24.07 | 87,801 | -1.13(-4.48%) |
Mar 05, 2009 | 25.26 | 25.64 | 24.75 | 25.20 | 117,005 | -0.51(-1.98%) |
Mar 04, 2009 | 24.95 | 26.20 | 24.95 | 25.71 | 85,747 | -0.19(-0.73%) |