Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.60 | 33.75 | 31.72 | 31.74 | 27,295 | -1.06(-3.23%) |
May 28, 2009 | 32.00 | 33.11 | 31.90 | 32.80 | 24,296 | +1.17(+3.70%) |
May 27, 2009 | 31.05 | 33.00 | 31.05 | 31.63 | 28,427 | -0.42(-1.31%) |
May 26, 2009 | 32.01 | 33.00 | 31.00 | 32.05 | 19,968 | -0.27(-0.84%) |
May 25, 2009 | 32.52 | 33.10 | 32.04 | 32.32 | 3,512 | +0.28(+0.87%) |
May 22, 2009 | 32.99 | 33.79 | 31.54 | 32.04 | 28,764 | -1.29(-3.87%) |
May 21, 2009 | 33.30 | 34.00 | 32.49 | 33.33 | 47,960 | +0.99(+3.06%) |
May 20, 2009 | 30.51 | 33.04 | 30.51 | 32.34 | 37,746 | +1.84(+6.03%) |
May 19, 2009 | 29.61 | 30.98 | 29.33 | 30.50 | 34,671 | +1.04(+3.53%) |
May 17, 2009 | 29.54 | 29.88 | 29.39 | 29.46 | 3,300 | +0.92(+3.22%) |
May 15, 2009 | 29.54 | 29.88 | 28.53 | 28.54 | 26,433 | -0.46(-1.59%) |
May 14, 2009 | 29.00 | 29.66 | 28.85 | 29.00 | 36,134 | -1.15(-3.81%) |
May 13, 2009 | 29.11 | 30.31 | 28.27 | 30.15 | 48,783 | +1.04(+3.57%) |
May 12, 2009 | 28.50 | 29.83 | 28.46 | 29.11 | 85,815 | +1.16(+4.15%) |
May 11, 2009 | 27.67 | 29.75 | 26.98 | 27.95 | 35,527 | +0.60(+2.19%) |
May 08, 2009 | 27.00 | 27.35 | 26.51 | 27.35 | 62,040 | +0.63(+2.36%) |
May 07, 2009 | 26.06 | 28.10 | 26.06 | 26.72 | 50,279 | -0.58(-2.12%) |
May 06, 2009 | 25.91 | 27.66 | 25.91 | 27.30 | 73,387 | +1.37(+5.28%) |
May 05, 2009 | 24.56 | 26.10 | 24.45 | 25.93 | 39,911 | +1.65(+6.80%) |
May 04, 2009 | 23.76 | 24.60 | 23.76 | 24.28 | 9,520 | +0.47(+1.97%) |
May 01, 2009 | 23.50 | 24.30 | 23.35 | 23.81 | 12,358 | +0.06(+0.25%) |
Apr 30, 2009 | 24.11 | 24.30 | 23.60 | 23.75 | 20,822 | -1.08(-4.35%) |
Apr 29, 2009 | 24.36 | 25.39 | 24.25 | 24.83 | 16,790 | +0.49(+2.01%) |
Apr 28, 2009 | 24.64 | 24.64 | 23.18 | 24.34 | 10,731 | +0.44(+1.84%) |
Apr 27, 2009 | 23.79 | 24.10 | 23.61 | 23.90 | 9,615 | -0.12(-0.50%) |
Apr 24, 2009 | 24.15 | 24.28 | 23.83 | 24.02 | 13,509 | +0.46(+1.95%) |
Apr 23, 2009 | 24.22 | 24.84 | 23.47 | 23.56 | 21,452 | -0.40(-1.67%) |
Apr 22, 2009 | 24.15 | 24.26 | 23.58 | 23.96 | 20,967 | +0.03(+0.13%) |
Apr 21, 2009 | 25.68 | 25.68 | 23.39 | 23.93 | 17,308 | -0.47(-1.93%) |
Apr 20, 2009 | 23.51 | 24.77 | 23.43 | 24.40 | 20,778 | +1.07(+4.59%) |
Apr 17, 2009 | 23.28 | 24.13 | 23.00 | 23.33 | 48,902 | -0.61(-2.55%) |
Apr 16, 2009 | 25.75 | 25.75 | 23.62 | 23.94 | 29,702 | -1.90(-7.35%) |
Apr 15, 2009 | 25.64 | 26.50 | 25.64 | 25.84 | 29,599 | +0.20(+0.78%) |
Apr 14, 2009 | 26.41 | 26.63 | 25.38 | 25.64 | 18,466 | -0.75(-2.84%) |
Apr 13, 2009 | 28.09 | 28.09 | 26.39 | 26.39 | 20,209 | +0.13(+0.50%) |
Apr 09, 2009 | 26.34 | 26.40 | 24.91 | 26.26 | 23,115 | +0.18(+0.69%) |
Apr 08, 2009 | 25.49 | 26.40 | 24.91 | 26.08 | 22,449 | +0.88(+3.49%) |
Apr 07, 2009 | 24.53 | 26.49 | 24.91 | 25.20 | 39,525 | +0.21(+0.84%) |
Apr 06, 2009 | 25.49 | 26.49 | 24.91 | 24.99 | 29,871 | -1.50(-5.66%) |
Apr 03, 2009 | 28.01 | 28.81 | 26.26 | 26.49 | 38,340 | -1.94(-6.82%) |
Apr 02, 2009 | 28.27 | 28.81 | 28.15 | 28.43 | 31,475 | -1.43(-4.79%) |
Apr 01, 2009 | 28.71 | 29.86 | 28.70 | 29.86 | 37,149 | +1.16(+4.04%) |
Mar 31, 2009 | 28.80 | 28.97 | 28.25 | 28.70 | 15,866 | +0.61(+2.17%) |
Mar 30, 2009 | 27.99 | 29.25 | 27.39 | 28.09 | 26,592 | -0.68(-2.36%) |
Mar 26, 2009 | 29.64 | 29.25 | 28.50 | 28.77 | 28,669 | +0.27(+0.95%) |
Mar 25, 2009 | 28.78 | 29.17 | 27.39 | 28.50 | 24,104 | -0.30(-1.04%) |
Mar 24, 2009 | 27.00 | 28.80 | 27.39 | 28.80 | 17,657 | +1.09(+3.93%) |
Mar 23, 2009 | 28.50 | 28.31 | 27.71 | 27.71 | 23,406 | -0.46(-1.63%) |
Mar 20, 2009 | 28.28 | 28.52 | 27.83 | 28.17 | 13,410 | -0.13(-0.46%) |
Mar 19, 2009 | 26.26 | 28.37 | 26.00 | 28.30 | 45,918 | +1.95(+7.40%) |
Mar 18, 2009 | 23.56 | 26.35 | 24.20 | 26.35 | 42,848 | +2.15(+8.88%) |
Mar 17, 2009 | 24.58 | 24.64 | 23.74 | 24.20 | 22,142 | -0.44(-1.79%) |
Mar 16, 2009 | 24.50 | 24.76 | 23.95 | 24.64 | 28,165 | -0.32(-1.28%) |
Mar 13, 2009 | 23.75 | 25.11 | 23.68 | 24.96 | 38,211 | +1.25(+5.27%) |
Mar 12, 2009 | 22.52 | 24.15 | 22.52 | 23.71 | 30,089 | +1.13(+5.00%) |
Mar 11, 2009 | 22.31 | 23.22 | 21.78 | 22.58 | 53,957 | +0.63(+2.87%) |
Mar 10, 2009 | 22.07 | 22.07 | 21.18 | 21.95 | 48,129 | -0.61(-2.70%) |
Mar 09, 2009 | 22.50 | 22.71 | 21.72 | 22.56 | 37,195 | -0.04(-0.18%) |
Mar 06, 2009 | 23.85 | 24.40 | 22.60 | 22.60 | 34,846 | -1.24(-5.20%) |
Mar 05, 2009 | 22.03 | 24.29 | 21.88 | 23.84 | 42,967 | +1.96(+8.96%) |
Mar 04, 2009 | 22.28 | 22.44 | 21.62 | 21.88 | 10,469 | +0.73(+3.45%) |