Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.05 | 29.47 | 28.92 | 29.37 | 335,542 | +0.33(+1.13%) |
May 28, 2009 | 28.92 | 29.31 | 28.57 | 29.05 | 490,757 | +0.32(+1.12%) |
May 27, 2009 | 29.58 | 29.73 | 28.72 | 28.72 | 302,664 | -0.87(-2.95%) |
May 26, 2009 | 28.74 | 29.70 | 28.73 | 29.60 | 254,665 | +0.66(+2.28%) |
May 22, 2009 | 28.85 | 29.39 | 28.73 | 28.94 | 236,380 | +0.05(+0.19%) |
May 21, 2009 | 28.59 | 28.97 | 28.59 | 28.88 | 319,048 | -0.02(-0.05%) |
May 20, 2009 | 29.01 | 29.14 | 28.36 | 28.90 | 397,733 | +0.13(+0.45%) |
May 19, 2009 | 28.88 | 29.27 | 28.68 | 28.77 | 519,564 | +0.16(+0.56%) |
May 18, 2009 | 28.68 | 28.87 | 28.20 | 28.61 | 663,697 | +0.03(+0.11%) |
May 15, 2009 | 27.76 | 28.94 | 27.66 | 28.58 | 645,782 | +0.72(+2.58%) |
May 14, 2009 | 27.70 | 28.17 | 27.43 | 27.86 | 393,715 | +0.20(+0.71%) |
May 13, 2009 | 27.87 | 28.14 | 27.56 | 27.66 | 496,940 | -0.63(-2.21%) |
May 12, 2009 | 28.04 | 28.34 | 27.44 | 28.29 | 465,196 | +0.21(+0.74%) |
May 11, 2009 | 28.43 | 28.49 | 27.88 | 28.08 | 528,941 | -0.57(-2.00%) |
May 08, 2009 | 28.44 | 29.22 | 28.42 | 28.65 | 701,418 | +0.31(+1.11%) |
May 07, 2009 | 27.57 | 28.56 | 27.45 | 28.34 | 1,150,661 | +1.13(+4.17%) |
May 06, 2009 | 26.62 | 27.30 | 26.62 | 27.21 | 822,114 | +0.47(+1.78%) |
May 05, 2009 | 27.19 | 27.19 | 25.17 | 26.73 | 2,308,007 | -0.08(-0.29%) |
May 04, 2009 | 26.81 | 27.66 | 26.63 | 26.81 | 1,584,928 | -0.88(-3.18%) |
May 01, 2009 | 27.86 | 28.16 | 27.51 | 27.69 | 1,694,741 | -0.03(-0.11%) |
Apr 30, 2009 | 30.78 | 30.92 | 27.33 | 27.72 | 3,120,758 | -5.38(-16.27%) |
Apr 29, 2009 | 32.29 | 33.43 | 32.12 | 33.10 | 542,731 | +0.90(+2.81%) |
Apr 28, 2009 | 31.47 | 32.59 | 31.44 | 32.20 | 506,711 | +0.79(+2.51%) |
Apr 27, 2009 | 31.59 | 32.06 | 31.41 | 31.41 | 458,924 | -0.57(-1.80%) |
Apr 24, 2009 | 31.50 | 32.38 | 31.22 | 31.99 | 514,470 | +0.59(+1.88%) |
Apr 23, 2009 | 31.58 | 31.58 | 30.52 | 31.40 | 649,351 | -0.02(-0.05%) |
Apr 22, 2009 | 31.26 | 31.79 | 31.02 | 31.41 | 399,169 | +0.20(+0.64%) |
Apr 21, 2009 | 31.21 | 31.60 | 30.62 | 31.21 | 577,841 | -0.05(-0.15%) |
Apr 20, 2009 | 31.29 | 31.50 | 30.97 | 31.26 | 351,449 | -0.21(-0.66%) |
Apr 17, 2009 | 31.96 | 31.99 | 31.27 | 31.47 | 333,671 | -0.37(-1.16%) |
Apr 16, 2009 | 31.47 | 32.26 | 31.23 | 31.83 | 615,191 | +0.51(+1.64%) |
Apr 15, 2009 | 31.97 | 31.97 | 30.94 | 31.32 | 372,332 | -0.10(-0.32%) |
Apr 14, 2009 | 31.70 | 32.26 | 31.40 | 31.42 | 277,909 | -0.74(-2.29%) |
Apr 13, 2009 | 32.06 | 32.98 | 31.62 | 32.15 | 307,515 | -0.46(-1.41%) |
Apr 09, 2009 | 32.36 | 32.81 | 32.02 | 32.61 | 345,656 | +0.77(+2.40%) |
Apr 08, 2009 | 31.40 | 31.86 | 31.08 | 31.85 | 511,972 | +0.70(+2.26%) |
Apr 07, 2009 | 32.37 | 32.45 | 31.14 | 31.14 | 607,913 | -1.61(-4.91%) |
Apr 06, 2009 | 33.09 | 34.22 | 32.29 | 32.75 | 547,832 | -0.64(-1.93%) |
Apr 03, 2009 | 34.03 | 34.03 | 32.97 | 33.40 | 341,921 | -0.74(-2.18%) |
Apr 02, 2009 | 33.99 | 34.94 | 32.99 | 34.14 | 769,116 | +1.21(+3.68%) |
Apr 01, 2009 | 31.79 | 32.97 | 31.67 | 32.93 | 465,296 | +0.83(+2.60%) |
Mar 31, 2009 | 32.38 | 32.86 | 31.72 | 32.09 | 568,148 | -0.19(-0.59%) |
Mar 30, 2009 | 32.32 | 32.38 | 31.37 | 32.28 | 519,966 | +0.62(+1.96%) |
Mar 26, 2009 | 31.31 | 31.66 | 30.98 | 31.66 | 490,633 | +0.78(+2.53%) |
Mar 25, 2009 | 30.38 | 31.37 | 30.03 | 30.88 | 1,016,786 | +0.79(+2.62%) |
Mar 24, 2009 | 32.08 | 32.46 | 29.98 | 30.09 | 888,856 | -2.56(-7.83%) |
Mar 23, 2009 | 32.02 | 32.65 | 31.66 | 32.65 | 618,360 | +1.03(+3.27%) |
Mar 20, 2009 | 31.00 | 32.92 | 30.99 | 31.62 | 1,462,552 | +1.30(+4.30%) |
Mar 19, 2009 | 32.97 | 33.09 | 28.39 | 30.32 | 1,656,405 | -2.46(-7.50%) |
Mar 18, 2009 | 33.29 | 33.37 | 32.19 | 32.78 | 595,032 | -0.58(-1.75%) |
Mar 17, 2009 | 32.83 | 33.63 | 32.54 | 33.36 | 495,479 | +0.38(+1.16%) |
Mar 16, 2009 | 33.79 | 34.18 | 32.89 | 32.97 | 346,596 | -0.68(-2.03%) |
Mar 13, 2009 | 34.21 | 34.47 | 33.46 | 33.66 | 408,546 | -0.46(-1.35%) |
Mar 12, 2009 | 32.56 | 34.22 | 32.28 | 34.12 | 440,552 | +1.46(+4.48%) |
Mar 11, 2009 | 33.69 | 34.28 | 32.16 | 32.65 | 618,130 | -1.08(-3.20%) |
Mar 10, 2009 | 33.46 | 34.17 | 33.17 | 33.73 | 455,047 | +0.56(+1.69%) |
Mar 09, 2009 | 33.19 | 33.89 | 32.99 | 33.17 | 528,201 | -0.51(-1.52%) |
Mar 06, 2009 | 33.13 | 33.75 | 32.56 | 33.69 | 678,178 | +0.02(+0.05%) |
Mar 05, 2009 | 33.70 | 34.10 | 32.77 | 33.67 | 696,767 | -0.11(-0.34%) |
Mar 04, 2009 | 34.22 | 34.57 | 32.24 | 33.79 | 3,235,470 | -5.10(-13.12%) |