Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.73 | 30.10 | 29.35 | 29.79 | 876,435 | +0.15(+0.49%) |
May 28, 2009 | 29.31 | 29.86 | 28.99 | 29.64 | 661,361 | +0.48(+1.66%) |
May 27, 2009 | 29.93 | 30.04 | 29.07 | 29.16 | 942,199 | -0.89(-2.96%) |
May 26, 2009 | 28.29 | 30.13 | 28.29 | 30.05 | 983,516 | +1.49(+5.21%) |
May 22, 2009 | 28.63 | 29.43 | 28.44 | 28.56 | 699,508 | +0.01(+0.04%) |
May 21, 2009 | 28.86 | 29.01 | 28.04 | 28.55 | 960,504 | -0.57(-1.97%) |
May 20, 2009 | 30.41 | 30.62 | 28.99 | 29.12 | 691,255 | -0.96(-3.20%) |
May 19, 2009 | 30.66 | 31.20 | 30.04 | 30.08 | 1,464,050 | -0.53(-1.74%) |
May 18, 2009 | 28.72 | 30.62 | 28.05 | 30.62 | 961,256 | +2.15(+7.57%) |
May 15, 2009 | 28.32 | 28.98 | 28.00 | 28.46 | 486,211 | +0.13(+0.45%) |
May 14, 2009 | 27.77 | 28.66 | 27.72 | 28.34 | 559,392 | +0.61(+2.20%) |
May 13, 2009 | 28.21 | 28.21 | 27.20 | 27.72 | 811,285 | -0.82(-2.86%) |
May 12, 2009 | 29.29 | 29.29 | 28.34 | 28.54 | 766,757 | -0.53(-1.83%) |
May 11, 2009 | 28.87 | 29.33 | 28.55 | 29.07 | 623,390 | -0.27(-0.93%) |
May 08, 2009 | 28.43 | 29.54 | 28.36 | 29.35 | 1,607,404 | +1.24(+4.41%) |
May 07, 2009 | 28.78 | 29.96 | 27.88 | 28.11 | 1,224,555 | +0.54(+1.95%) |
May 06, 2009 | 28.75 | 28.75 | 27.31 | 27.57 | 813,450 | -0.99(-3.45%) |
May 05, 2009 | 29.12 | 29.55 | 28.34 | 28.55 | 1,431,148 | -1.19(-4.01%) |
May 04, 2009 | 29.20 | 30.17 | 29.09 | 29.75 | 2,065,071 | +4.03(+15.67%) |
May 01, 2009 | 26.51 | 26.51 | 25.50 | 25.72 | 737,153 | -0.27(-1.05%) |
Apr 30, 2009 | 25.79 | 26.44 | 25.69 | 25.99 | 579,396 | +0.38(+1.46%) |
Apr 29, 2009 | 23.68 | 25.66 | 23.61 | 25.61 | 624,654 | +0.54(+2.17%) |
Apr 28, 2009 | 25.16 | 25.69 | 24.96 | 25.07 | 358,460 | -0.37(-1.45%) |
Apr 27, 2009 | 25.36 | 26.05 | 25.25 | 25.44 | 397,316 | -0.38(-1.45%) |
Apr 24, 2009 | 24.98 | 26.25 | 24.83 | 25.81 | 660,343 | +1.00(+4.02%) |
Apr 23, 2009 | 24.63 | 25.04 | 24.21 | 24.81 | 635,408 | +0.25(+1.03%) |
Apr 22, 2009 | 23.66 | 25.50 | 23.53 | 24.56 | 857,849 | +0.66(+2.76%) |
Apr 21, 2009 | 23.33 | 24.17 | 23.15 | 23.90 | 458,409 | +0.59(+2.54%) |
Apr 20, 2009 | 23.82 | 23.90 | 23.26 | 23.31 | 497,388 | -0.94(-3.87%) |
Apr 17, 2009 | 24.38 | 24.81 | 24.02 | 24.25 | 408,194 | -0.05(-0.22%) |
Apr 16, 2009 | 23.62 | 24.49 | 23.14 | 24.30 | 659,758 | +0.96(+4.10%) |
Apr 15, 2009 | 22.88 | 23.59 | 22.88 | 23.34 | 251,689 | +0.27(+1.18%) |
Apr 14, 2009 | 23.71 | 23.85 | 22.95 | 23.07 | 630,382 | -1.00(-4.15%) |
Apr 13, 2009 | 24.37 | 24.48 | 23.53 | 24.07 | 410,088 | -0.73(-2.95%) |
Apr 09, 2009 | 24.20 | 24.81 | 24.03 | 24.80 | 692,750 | +1.22(+5.16%) |
Apr 08, 2009 | 23.02 | 23.60 | 23.01 | 23.59 | 332,148 | +0.67(+2.90%) |
Apr 07, 2009 | 22.93 | 23.20 | 22.73 | 22.92 | 561,140 | -0.30(-1.28%) |
Apr 06, 2009 | 23.28 | 23.28 | 22.98 | 23.22 | 472,458 | -0.27(-1.16%) |
Apr 03, 2009 | 22.35 | 23.54 | 22.27 | 23.49 | 535,421 | +1.17(+5.26%) |
Apr 02, 2009 | 21.64 | 22.73 | 21.52 | 22.32 | 509,997 | +1.41(+6.74%) |
Apr 01, 2009 | 20.35 | 21.01 | 20.29 | 20.91 | 613,883 | +0.31(+1.53%) |
Mar 31, 2009 | 20.82 | 21.07 | 20.35 | 20.59 | 515,151 | +0.08(+0.38%) |
Mar 30, 2009 | 20.78 | 20.78 | 20.05 | 20.51 | 570,002 | -1.39(-6.33%) |
Mar 26, 2009 | 21.42 | 21.94 | 21.06 | 21.90 | 603,698 | +0.64(+3.02%) |
Mar 25, 2009 | 21.48 | 21.87 | 20.50 | 21.26 | 532,090 | +0.01(+0.03%) |
Mar 24, 2009 | 21.73 | 21.95 | 21.01 | 21.25 | 619,863 | -0.71(-3.22%) |
Mar 23, 2009 | 21.14 | 21.96 | 21.11 | 21.96 | 566,559 | +1.75(+8.65%) |
Mar 20, 2009 | 20.56 | 21.04 | 20.14 | 20.21 | 431,637 | -0.28(-1.39%) |
Mar 19, 2009 | 20.39 | 20.81 | 20.22 | 20.49 | 568,424 | +0.30(+1.50%) |
Mar 18, 2009 | 19.75 | 20.28 | 19.15 | 20.19 | 529,865 | +0.47(+2.36%) |
Mar 17, 2009 | 19.01 | 19.73 | 18.77 | 19.73 | 485,395 | +0.54(+2.81%) |
Mar 16, 2009 | 19.48 | 19.67 | 19.13 | 19.19 | 666,461 | +0.04(+0.19%) |
Mar 13, 2009 | 19.67 | 19.79 | 19.03 | 19.15 | 0 | -0.31(-1.62%) |
Mar 12, 2009 | 19.44 | 19.79 | 19.18 | 19.47 | 1,238,738 | -0.01(-0.06%) |
Mar 11, 2009 | 19.54 | 19.82 | 19.12 | 19.48 | 641,602 | -0.02(-0.12%) |
Mar 10, 2009 | 19.11 | 19.83 | 18.79 | 19.50 | 735,991 | +0.76(+4.07%) |
Mar 09, 2009 | 19.13 | 19.51 | 18.69 | 18.74 | 519,389 | -0.59(-3.07%) |
Mar 06, 2009 | 19.34 | 19.59 | 18.90 | 19.33 | 0 | -0.08(-0.40%) |
Mar 05, 2009 | 19.91 | 20.33 | 19.32 | 19.41 | 306,819 | -0.88(-4.35%) |
Mar 04, 2009 | 20.55 | 20.55 | 20.03 | 20.29 | 693,944 | -0.15(-0.74%) |