Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 31.22 | 31.37 | 30.65 | 31.28 | 97,661 | +0.31(+1.02%) |
May 28, 2009 | 31.30 | 31.71 | 30.47 | 30.96 | 71,888 | -0.19(-0.60%) |
May 27, 2009 | 31.82 | 32.00 | 31.15 | 31.15 | 95,826 | -0.73(-2.29%) |
May 26, 2009 | 30.01 | 31.95 | 30.01 | 31.88 | 79,762 | +1.59(+5.25%) |
May 22, 2009 | 30.72 | 30.90 | 30.28 | 30.29 | 43,763 | -0.17(-0.56%) |
May 21, 2009 | 30.11 | 30.73 | 29.74 | 30.46 | 63,605 | -0.11(-0.36%) |
May 20, 2009 | 31.58 | 31.70 | 30.51 | 30.57 | 78,002 | -0.66(-2.12%) |
May 19, 2009 | 31.70 | 31.75 | 31.18 | 31.24 | 63,340 | -0.69(-2.16%) |
May 18, 2009 | 31.42 | 32.00 | 31.02 | 31.92 | 77,540 | +0.98(+3.16%) |
May 15, 2009 | 31.22 | 31.22 | 30.43 | 30.95 | 103,568 | -0.33(-1.06%) |
May 14, 2009 | 30.93 | 31.75 | 30.56 | 31.28 | 56,787 | +0.40(+1.29%) |
May 13, 2009 | 30.81 | 31.94 | 30.81 | 30.88 | 136,065 | -0.47(-1.49%) |
May 12, 2009 | 31.57 | 31.86 | 30.90 | 31.35 | 73,598 | -0.09(-0.27%) |
May 11, 2009 | 31.52 | 31.86 | 30.92 | 31.43 | 88,724 | -0.67(-2.09%) |
May 08, 2009 | 31.20 | 32.12 | 30.82 | 32.10 | 70,831 | +1.43(+4.65%) |
May 07, 2009 | 30.80 | 31.38 | 30.38 | 30.68 | 73,136 | +0.07(+0.22%) |
May 06, 2009 | 30.33 | 30.76 | 29.54 | 30.61 | 106,167 | -0.22(-0.72%) |
May 05, 2009 | 31.74 | 31.85 | 30.67 | 30.83 | 87,559 | -0.99(-3.12%) |
May 04, 2009 | 31.24 | 31.83 | 30.76 | 31.82 | 115,149 | +0.66(+2.13%) |
May 01, 2009 | 30.32 | 32.23 | 30.13 | 31.16 | 185,344 | +1.22(+4.06%) |
Apr 30, 2009 | 30.22 | 30.66 | 28.89 | 29.94 | 195,095 | +0.68(+2.32%) |
Apr 29, 2009 | 27.93 | 29.80 | 27.78 | 29.26 | 98,941 | +1.47(+5.29%) |
Apr 28, 2009 | 27.17 | 28.73 | 27.17 | 27.79 | 99,205 | +0.30(+1.08%) |
Apr 27, 2009 | 27.18 | 27.96 | 27.18 | 27.50 | 126,848 | -0.11(-0.40%) |
Apr 24, 2009 | 28.41 | 28.41 | 27.49 | 27.61 | 98,579 | -0.25(-0.88%) |
Apr 23, 2009 | 28.45 | 28.45 | 26.84 | 27.85 | 127,474 | -0.53(-1.86%) |
Apr 22, 2009 | 29.31 | 29.75 | 28.17 | 28.38 | 100,716 | -1.44(-4.84%) |
Apr 21, 2009 | 28.25 | 30.07 | 28.25 | 29.83 | 87,185 | +1.55(+5.50%) |
Apr 20, 2009 | 29.66 | 30.36 | 28.20 | 28.27 | 107,090 | -2.09(-6.88%) |
Apr 17, 2009 | 30.22 | 31.10 | 30.22 | 30.36 | 97,527 | -0.18(-0.58%) |
Apr 16, 2009 | 30.80 | 30.84 | 29.56 | 30.54 | 152,325 | -0.05(-0.17%) |
Apr 15, 2009 | 30.28 | 31.04 | 30.00 | 30.59 | 178,967 | -0.04(-0.14%) |
Apr 14, 2009 | 31.04 | 31.08 | 30.37 | 30.63 | 88,123 | -0.95(-3.01%) |
Apr 13, 2009 | 31.02 | 31.80 | 30.86 | 31.58 | 50,468 | +0.31(+1.01%) |
Apr 09, 2009 | 30.99 | 31.32 | 30.52 | 31.27 | 94,428 | +0.78(+2.56%) |
Apr 08, 2009 | 29.78 | 30.51 | 29.76 | 30.49 | 67,915 | +0.99(+3.37%) |
Apr 07, 2009 | 29.72 | 30.53 | 29.06 | 29.49 | 71,182 | -0.52(-1.73%) |
Apr 06, 2009 | 30.25 | 30.41 | 29.65 | 30.01 | 79,167 | -0.70(-2.27%) |
Apr 03, 2009 | 30.19 | 30.76 | 29.45 | 30.71 | 71,359 | +0.54(+1.80%) |
Apr 02, 2009 | 29.94 | 31.03 | 29.46 | 30.17 | 86,829 | +0.82(+2.78%) |
Apr 01, 2009 | 28.76 | 30.22 | 28.50 | 29.35 | 79,696 | +0.52(+1.80%) |
Mar 31, 2009 | 29.36 | 29.38 | 28.60 | 28.83 | 114,657 | -0.11(-0.38%) |
Mar 30, 2009 | 29.19 | 29.56 | 28.63 | 28.94 | 86,361 | -1.70(-5.55%) |
Mar 26, 2009 | 29.09 | 30.64 | 29.06 | 30.64 | 82,078 | +0.93(+3.15%) |
Mar 25, 2009 | 29.65 | 30.67 | 28.56 | 29.71 | 91,832 | +0.20(+0.66%) |
Mar 24, 2009 | 31.18 | 31.48 | 29.41 | 29.51 | 98,844 | -1.99(-6.31%) |
Mar 23, 2009 | 29.72 | 31.50 | 29.57 | 31.50 | 102,515 | +1.84(+6.19%) |
Mar 20, 2009 | 29.67 | 30.17 | 29.36 | 29.66 | 148,452 | -0.12(-0.40%) |
Mar 19, 2009 | 31.05 | 31.24 | 29.74 | 29.78 | 72,169 | -1.20(-3.87%) |
Mar 18, 2009 | 29.84 | 31.01 | 29.44 | 30.98 | 82,090 | +1.10(+3.70%) |
Mar 17, 2009 | 28.43 | 29.89 | 28.42 | 29.88 | 94,616 | +2.01(+7.20%) |
Mar 16, 2009 | 29.18 | 29.32 | 27.76 | 27.87 | 92,017 | -0.97(-3.36%) |
Mar 13, 2009 | 28.25 | 29.03 | 27.99 | 28.84 | 69,368 | +0.81(+2.88%) |
Mar 12, 2009 | 26.57 | 28.30 | 26.31 | 28.03 | 145,618 | +1.42(+5.33%) |
Mar 11, 2009 | 27.68 | 28.01 | 26.15 | 26.61 | 110,296 | -0.88(-3.18%) |
Mar 10, 2009 | 27.02 | 27.51 | 26.71 | 27.49 | 142,029 | +0.99(+3.72%) |
Mar 09, 2009 | 27.18 | 27.57 | 26.38 | 26.50 | 120,212 | -0.86(-3.14%) |
Mar 06, 2009 | 27.09 | 27.49 | 26.84 | 27.36 | 109,955 | +0.48(+1.77%) |
Mar 05, 2009 | 28.47 | 28.47 | 26.84 | 26.89 | 209,940 | -2.11(-7.27%) |
Mar 04, 2009 | 29.00 | 29.36 | 27.72 | 28.99 | 92,042 | -0.40(-1.36%) |