Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 34.00 | 34.00 | 34.00 | 34.00 | 630 | +0.30(+0.89%) |
Apr 29, 2010 | 33.64 | 33.71 | 33.64 | 33.70 | 2,200 | +0.10(+0.30%) |
Apr 28, 2010 | 33.33 | 33.60 | 33.33 | 33.60 | 900 | -0.45(-1.32%) |
Apr 27, 2010 | 34.27 | 34.27 | 34.05 | 34.05 | 1,245 | -0.33(-0.96%) |
Apr 26, 2010 | 34.38 | 34.38 | 34.38 | 34.38 | 127 | -0.37(-1.06%) |
Apr 22, 2010 | 34.75 | 34.75 | 34.75 | 34.75 | 0 | -0.84(-2.36%) |
Apr 21, 2010 | 35.59 | 35.60 | 35.59 | 35.59 | 4,808 | -0.26(-0.73%) |
Apr 16, 2010 | 35.85 | 35.85 | 35.85 | 35.85 | 0 | -0.47(-1.29%) |
Apr 14, 2010 | 36.32 | 36.32 | 36.32 | 36.32 | 0 | -0.08(-0.22%) |
Apr 09, 2010 | 36.40 | 36.40 | 36.40 | 36.40 | 0 | +0.17(+0.47%) |
Apr 08, 2010 | 36.23 | 36.23 | 36.23 | 36.23 | 154 | +0.52(+1.46%) |
Apr 07, 2010 | 35.71 | 35.71 | 35.71 | 35.71 | 100 | +0.01(+0.03%) |
Apr 06, 2010 | 35.93 | 35.93 | 35.45 | 35.70 | 1,678 | +0.10(+0.28%) |
Mar 31, 2010 | 35.60 | 35.60 | 35.60 | 35.60 | 0 | -0.65(-1.79%) |
Mar 30, 2010 | 36.41 | 36.41 | 36.25 | 36.25 | 628 | -0.93(-2.50%) |
Mar 26, 2010 | 37.18 | 37.18 | 37.18 | 37.18 | 0 | -1.16(-3.03%) |
Mar 25, 2010 | 38.34 | 38.34 | 38.34 | 38.34 | 100 | -0.01(-0.03%) |
Mar 24, 2010 | 38.35 | 38.35 | 38.35 | 38.35 | 100 | -0.80(-2.04%) |
Mar 23, 2010 | 39.36 | 39.39 | 39.00 | 39.15 | 28,800 | -0.95(-2.37%) |
Mar 22, 2010 | 40.10 | 40.10 | 40.10 | 40.10 | 500 | +0.31(+0.78%) |
Mar 18, 2010 | 39.79 | 39.79 | 39.79 | 39.79 | 0 | +0.85(+2.18%) |
Mar 16, 2010 | 38.94 | 38.94 | 38.94 | 38.94 | 0 | +0.27(+0.70%) |
Mar 15, 2010 | 38.70 | 38.75 | 38.62 | 38.67 | 72,905 | -0.23(-0.59%) |
Mar 12, 2010 | 38.99 | 38.99 | 38.90 | 38.90 | 900 | +0.59(+1.54%) |
Mar 11, 2010 | 38.31 | 38.31 | 38.31 | 38.31 | 180 | -0.13(-0.34%) |
Mar 09, 2010 | 38.44 | 38.44 | 38.44 | 38.44 | 0 | -0.16(-0.41%) |
Mar 08, 2010 | 38.60 | 38.60 | 38.60 | 38.60 | 249 | -0.47(-1.20%) |
Mar 05, 2010 | 38.88 | 39.07 | 38.88 | 39.07 | 550 | -0.08(-0.20%) |
Mar 03, 2010 | 39.15 | 39.15 | 39.15 | 0 | -0.21(-0.53%) | |
Mar 02, 2010 | 39.20 | 39.36 | 39.20 | 39.36 | 1,200 | +0.57(+1.47%) |
Feb 26, 2010 | 38.79 | 38.79 | 38.79 | 0 | +0.34(+0.88%) | |
Feb 25, 2010 | 38.50 | 38.50 | 38.45 | 38.45 | 200 | -0.30(-0.77%) |
Feb 24, 2010 | 38.42 | 38.75 | 38.42 | 38.75 | 3,035 | +0.69(+1.81%) |
Feb 23, 2010 | 38.06 | 38.06 | 38.06 | 38.06 | 643 | -0.05(-0.13%) |
Feb 22, 2010 | 38.11 | 38.11 | 38.11 | 38.11 | 257 | +0.50(+1.33%) |
Feb 19, 2010 | 37.38 | 37.75 | 37.38 | 37.61 | 1,379 | +0.10(+0.27%) |
Feb 17, 2010 | 37.51 | 37.51 | 37.51 | 0 | +0.05(+0.13%) | |
Feb 16, 2010 | 37.39 | 37.46 | 37.07 | 37.46 | 617 | +0.46(+1.24%) |
Feb 11, 2010 | 37.00 | 37.00 | 37.00 | 0 | +0.50(+1.37%) | |
Feb 10, 2010 | 36.47 | 36.50 | 36.47 | 36.50 | 825 | -0.88(-2.35%) |
Feb 09, 2010 | 37.38 | 37.38 | 37.38 | 37.38 | 260 | +0.23(+0.62%) |
Feb 08, 2010 | 37.26 | 37.26 | 37.15 | 37.15 | 400 | -0.15(-0.40%) |
Feb 05, 2010 | 37.01 | 37.30 | 37.01 | 37.30 | 407 | -0.53(-1.40%) |
Feb 04, 2010 | 37.85 | 37.99 | 37.82 | 37.83 | 888 | -0.39(-1.02%) |
Feb 03, 2010 | 38.00 | 38.22 | 38.00 | 38.22 | 997 | +0.51(+1.35%) |
Feb 01, 2010 | 37.71 | 37.71 | 37.71 | 0 | +0.62(+1.67%) | |
Jan 29, 2010 | 36.62 | 37.47 | 36.62 | 37.09 | 4,847 | -0.87(-2.29%) |
Jan 28, 2010 | 37.96 | 37.96 | 37.96 | 37.96 | 115 | -0.37(-0.97%) |
Jan 27, 2010 | 38.10 | 38.33 | 38.10 | 38.33 | 755 | +0.92(+2.46%) |
Jan 26, 2010 | 37.41 | 37.41 | 37.41 | 37.41 | 350 | +0.43(+1.16%) |
Jan 25, 2010 | 36.98 | 37.01 | 36.98 | 36.98 | 4,289 | -0.15(-0.40%) |
Jan 22, 2010 | 37.13 | 37.15 | 37.13 | 37.13 | 1,038 | -0.52(-1.38%) |
Jan 21, 2010 | 37.42 | 37.65 | 37.42 | 37.65 | 248 | +0.23(+0.61%) |
Jan 20, 2010 | 37.50 | 37.50 | 37.42 | 37.42 | 375 | +0.22(+0.59%) |
Jan 19, 2010 | 36.95 | 37.20 | 36.94 | 37.20 | 1,233 | -0.20(-0.53%) |
Jan 14, 2010 | 37.40 | 37.40 | 37.40 | 0 | +0.11(+0.29%) | |
Jan 13, 2010 | 37.29 | 37.29 | 37.29 | 37.29 | 995 | +0.19(+0.51%) |
Jan 11, 2010 | 37.10 | 37.10 | 37.10 | 0 | +0.45(+1.23%) | |
Jan 08, 2010 | 36.65 | 36.65 | 36.65 | 36.65 | 100 | -0.48(-1.29%) |
Jan 07, 2010 | 37.13 | 37.13 | 37.13 | 37.13 | 200 | -0.43(-1.14%) |
Jan 06, 2010 | 37.55 | 37.56 | 37.49 | 37.56 | 1,047 | +0.29(+0.78%) |
Jan 05, 2010 | 37.69 | 37.69 | 37.27 | 37.27 | 2,300 | +0.43(+1.17%) |
Dec 31, 2009 | 36.84 | 36.84 | 36.84 | 36.84 | 0 | -0.61(-1.63%) |
Dec 29, 2009 | 37.45 | 37.45 | 37.45 | 37.45 | 0 | +0.70(+1.90%) |
Dec 23, 2009 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | -0.29(-0.78%) |
Dec 22, 2009 | 37.04 | 37.04 | 37.04 | 37.04 | 100 | -0.28(-0.75%) |
Dec 21, 2009 | 37.32 | 37.32 | 37.32 | 37.32 | 334 | +0.22(+0.59%) |
Dec 18, 2009 | 37.40 | 37.40 | 37.09 | 37.10 | 1,487 | -0.63(-1.67%) |
Dec 16, 2009 | 37.73 | 37.73 | 37.73 | 37.73 | 0 | +0.66(+1.78%) |
Dec 15, 2009 | 37.07 | 37.07 | 37.07 | 37.07 | 1,354 | -0.52(-1.39%) |
Dec 11, 2009 | 37.59 | 37.59 | 37.59 | 37.59 | 0 | +0.15(+0.40%) |
Dec 10, 2009 | 37.20 | 37.44 | 37.20 | 37.44 | 551 | +0.13(+0.35%) |
Dec 08, 2009 | 37.31 | 37.31 | 37.31 | 37.31 | 0 | +0.71(+1.94%) |
Dec 07, 2009 | 36.45 | 36.60 | 36.45 | 36.60 | 500 | -0.21(-0.57%) |
Dec 04, 2009 | 37.05 | 37.05 | 36.81 | 36.81 | 430 | +0.16(+0.44%) |
Dec 03, 2009 | 36.65 | 36.65 | 36.65 | 36.65 | 100 | +0.15(+0.41%) |
Dec 02, 2009 | 36.80 | 36.80 | 36.50 | 36.50 | 910 | -0.14(-0.38%) |
Dec 01, 2009 | 36.64 | 36.64 | 36.64 | 36.64 | 157 | -0.12(-0.33%) |
Nov 30, 2009 | 36.65 | 36.76 | 36.65 | 36.76 | 13,339 | +0.56(+1.55%) |
Nov 27, 2009 | 36.00 | 36.20 | 36.00 | 36.20 | 1,000 | +0.81(+2.29%) |
Nov 24, 2009 | 35.39 | 35.39 | 35.39 | 0 | -0.66(-1.83%) | |
Nov 23, 2009 | 36.05 | 36.05 | 36.05 | 36.05 | 388 | +0.35(+0.98%) |
Nov 20, 2009 | 35.70 | 35.70 | 35.70 | 35.70 | 179 | +0.05(+0.14%) |
Nov 19, 2009 | 35.87 | 35.87 | 35.65 | 35.65 | 625 | -0.50(-1.38%) |
Nov 17, 2009 | 36.15 | 36.15 | 36.15 | 36.15 | 0 | -0.10(-0.28%) |
Nov 16, 2009 | 36.30 | 36.30 | 36.25 | 36.25 | 550 | +0.35(+0.97%) |
Nov 13, 2009 | 35.75 | 35.90 | 35.75 | 35.90 | 1,331 | +0.15(+0.42%) |
Nov 12, 2009 | 35.80 | 36.00 | 35.75 | 35.75 | 850 | -0.56(-1.54%) |
Nov 11, 2009 | 36.31 | 36.31 | 36.31 | 36.31 | 725 | -0.69(-1.86%) |
Nov 09, 2009 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | +0.67(+1.84%) |
Nov 06, 2009 | 36.33 | 36.33 | 36.02 | 36.33 | 1,720 | +0.35(+0.97%) |
Nov 05, 2009 | 35.98 | 35.98 | 35.98 | 35.98 | 100 | -0.30(-0.83%) |
Nov 04, 2009 | 35.88 | 36.28 | 35.85 | 36.28 | 1,127 | +0.79(+2.23%) |
Nov 03, 2009 | 35.49 | 35.49 | 35.49 | 35.49 | 100 | -0.59(-1.64%) |
Nov 02, 2009 | 35.73 | 36.14 | 35.73 | 36.08 | 1,600 | +0.14(+0.39%) |
Oct 30, 2009 | 35.91 | 35.94 | 35.60 | 35.94 | 1,182 | +0.29(+0.81%) |
Oct 29, 2009 | 35.28 | 35.65 | 35.28 | 35.65 | 557 | +0.49(+1.39%) |
Oct 28, 2009 | 35.26 | 35.26 | 35.16 | 35.16 | 1,995 | -0.30(-0.85%) |
Oct 26, 2009 | 35.46 | 35.46 | 35.46 | 35.46 | 0 | -0.30(-0.84%) |
Oct 23, 2009 | 35.76 | 35.76 | 35.76 | 35.76 | 600 | -0.12(-0.33%) |
Oct 22, 2009 | 35.88 | 35.88 | 35.88 | 35.88 | 129 | -0.68(-1.86%) |
Oct 21, 2009 | 36.54 | 36.97 | 36.54 | 36.56 | 950 | -0.54(-1.46%) |
Oct 20, 2009 | 37.19 | 37.19 | 37.10 | 37.10 | 2,551 | -0.15(-0.40%) |
Oct 19, 2009 | 37.35 | 37.35 | 36.98 | 37.25 | 3,033 | -0.13(-0.35%) |
Oct 16, 2009 | 36.85 | 37.38 | 36.85 | 37.38 | 618 | +0.11(+0.30%) |
Oct 15, 2009 | 36.61 | 37.27 | 36.61 | 37.27 | 1,348 | +0.72(+1.97%) |
Oct 13, 2009 | 36.55 | 36.55 | 36.55 | 0 | -0.82(-2.19%) | |
Oct 12, 2009 | 36.84 | 37.37 | 36.84 | 37.37 | 3,430 | +0.32(+0.86%) |
Oct 09, 2009 | 37.20 | 37.46 | 37.05 | 37.05 | 3,716 | -0.17(-0.46%) |
Oct 08, 2009 | 37.22 | 37.22 | 37.22 | 37.22 | 560 | -0.06(-0.16%) |
Oct 07, 2009 | 36.95 | 37.28 | 36.95 | 37.28 | 800 | -0.68(-1.79%) |
Oct 06, 2009 | 38.28 | 38.28 | 37.96 | 37.96 | 662 | +0.20(+0.53%) |
Oct 05, 2009 | 37.30 | 37.78 | 37.30 | 37.76 | 1,847 | +0.63(+1.70%) |
Oct 02, 2009 | 37.13 | 37.13 | 37.13 | 37.13 | 1,347 | -0.34(-0.91%) |
Oct 01, 2009 | 37.15 | 37.47 | 37.15 | 37.47 | 236 | +0.22(+0.59%) |
Sep 30, 2009 | 38.00 | 38.00 | 37.25 | 37.25 | 541 | +0.24(+0.65%) |
Sep 28, 2009 | 37.01 | 37.01 | 37.01 | 0 | -0.11(-0.30%) | |
Sep 25, 2009 | 37.00 | 37.13 | 36.71 | 37.12 | 1,750 | -0.28(-0.75%) |
Sep 24, 2009 | 37.94 | 38.00 | 37.36 | 37.40 | 38,265 | -0.50(-1.32%) |
Sep 23, 2009 | 37.58 | 37.90 | 37.58 | 37.90 | 700 | -0.40(-1.04%) |
Sep 22, 2009 | 38.03 | 38.30 | 38.03 | 38.30 | 315 | +0.66(+1.75%) |
Sep 18, 2009 | 37.64 | 37.64 | 37.64 | 0 | +0.22(+0.59%) | |
Sep 17, 2009 | 37.42 | 37.42 | 37.42 | 37.42 | 837 | +0.01(+0.03%) |
Sep 16, 2009 | 37.34 | 37.41 | 37.34 | 37.41 | 1,125 | -0.29(-0.77%) |
Sep 15, 2009 | 37.29 | 37.75 | 37.29 | 37.70 | 1,700 | +0.50(+1.34%) |
Sep 14, 2009 | 37.60 | 37.60 | 37.20 | 37.20 | 712 | -0.33(-0.88%) |
Sep 11, 2009 | 37.53 | 37.77 | 37.53 | 37.53 | 922 | +0.04(+0.11%) |
Sep 10, 2009 | 37.30 | 37.49 | 36.99 | 37.49 | 3,352 | +0.49(+1.32%) |
Sep 09, 2009 | 36.90 | 37.01 | 36.90 | 37.00 | 1,207 | +0.35(+0.95%) |
Sep 08, 2009 | 36.33 | 36.72 | 36.33 | 36.65 | 422 | +0.31(+0.85%) |
Sep 04, 2009 | 36.10 | 36.39 | 36.10 | 36.34 | 1,993 | +0.16(+0.44%) |
Sep 03, 2009 | 36.18 | 36.18 | 36.18 | 36.18 | 500 | -0.48(-1.31%) |
Sep 02, 2009 | 36.66 | 36.66 | 36.66 | 36.66 | 163 | +0.40(+1.10%) |
Sep 01, 2009 | 37.04 | 37.04 | 36.26 | 36.26 | 3,013 | -0.34(-0.93%) |
Aug 31, 2009 | 36.36 | 36.60 | 36.36 | 36.60 | 1,079 | +0.05(+0.14%) |
Aug 28, 2009 | 36.55 | 36.55 | 36.55 | 36.55 | 1,606 | -0.10(-0.27%) |
Aug 27, 2009 | 36.45 | 36.65 | 36.45 | 36.65 | 414 | +0.69(+1.92%) |
Aug 26, 2009 | 35.95 | 35.96 | 35.95 | 35.96 | 649 | +0.06(+0.17%) |
Aug 25, 2009 | 35.90 | 35.90 | 35.90 | 35.90 | 1,000 | +0.25(+0.70%) |
Aug 24, 2009 | 36.00 | 36.10 | 35.65 | 35.65 | 7,600 | -0.15(-0.42%) |
Aug 20, 2009 | 35.80 | 35.80 | 35.80 | 35.80 | 164 | +0.15(+0.42%) |
Aug 19, 2009 | 35.65 | 35.65 | 35.65 | 35.65 | 200 | +0.70(+2.00%) |
Aug 18, 2009 | 34.95 | 34.95 | 34.95 | 34.95 | 100 | +0.69(+2.01%) |
Aug 17, 2009 | 34.26 | 34.26 | 34.26 | 34.26 | 250 | -1.23(-3.47%) |
Aug 14, 2009 | 35.65 | 35.65 | 35.06 | 35.49 | 1,250 | +0.37(+1.05%) |
Aug 13, 2009 | 35.06 | 35.35 | 35.06 | 35.12 | 32,791 | -0.13(-0.37%) |
Aug 12, 2009 | 35.25 | 35.25 | 35.25 | 35.25 | 500 | -0.49(-1.37%) |
Aug 11, 2009 | 35.26 | 35.74 | 35.26 | 35.74 | 741 | -0.02(-0.06%) |
Aug 10, 2009 | 35.77 | 35.77 | 35.76 | 35.76 | 1,655 | -0.43(-1.19%) |
Aug 07, 2009 | 35.81 | 36.19 | 35.81 | 36.19 | 951 | +0.49(+1.37%) |
Aug 06, 2009 | 35.70 | 35.70 | 35.70 | 35.70 | 418 | -0.31(-0.86%) |
Aug 05, 2009 | 35.91 | 36.01 | 35.91 | 36.01 | 372 | +0.51(+1.44%) |
Aug 04, 2009 | 35.56 | 35.56 | 35.50 | 35.50 | 900 | +0.00(+0.00%) |
Jul 31, 2009 | 35.50 | 35.50 | 35.50 | 0 | +0.05(+0.14%) | |
Jul 30, 2009 | 34.89 | 35.45 | 34.87 | 35.45 | 1,700 | -0.08(-0.23%) |
Jul 29, 2009 | 35.54 | 35.55 | 35.53 | 35.53 | 540 | -0.03(-0.08%) |
Jul 28, 2009 | 35.77 | 35.77 | 35.50 | 35.56 | 3,434 | +0.13(+0.37%) |
Jul 27, 2009 | 35.37 | 35.43 | 35.37 | 35.43 | 929 | -0.19(-0.53%) |
Jul 24, 2009 | 35.80 | 35.80 | 35.62 | 35.62 | 212 | -0.13(-0.36%) |
Jul 23, 2009 | 35.89 | 36.50 | 35.75 | 35.75 | 1,300 | +0.20(+0.56%) |
Jul 21, 2009 | 35.55 | 35.55 | 35.55 | 0 | +0.35(+0.99%) | |
Jul 20, 2009 | 35.15 | 35.20 | 35.15 | 35.20 | 345 | +0.49(+1.41%) |
Jul 17, 2009 | 34.71 | 34.71 | 34.71 | 34.71 | 193 | -0.13(-0.37%) |
Jul 16, 2009 | 35.25 | 35.25 | 34.84 | 34.84 | 619 | -0.11(-0.31%) |
Jul 15, 2009 | 35.10 | 35.10 | 34.95 | 34.95 | 2,051 | -0.15(-0.43%) |
Jul 14, 2009 | 34.70 | 35.10 | 34.70 | 35.10 | 6,309 | -1.15(-3.17%) |
Jul 13, 2009 | 35.50 | 36.30 | 35.50 | 36.25 | 4,858 | +0.25(+0.69%) |
Jul 10, 2009 | 35.80 | 36.00 | 35.65 | 36.00 | 1,958 | +0.16(+0.45%) |
Jul 09, 2009 | 35.41 | 35.84 | 35.41 | 35.84 | 435 | +0.18(+0.50%) |
Jul 08, 2009 | 35.80 | 35.90 | 35.66 | 35.66 | 50,100 | +0.55(+1.57%) |
Jul 07, 2009 | 35.35 | 35.35 | 35.11 | 35.11 | 838 | +0.02(+0.06%) |
Jul 06, 2009 | 34.65 | 35.09 | 34.65 | 35.09 | 440 | -0.46(-1.29%) |
Jul 02, 2009 | 35.70 | 35.70 | 35.50 | 35.55 | 51,187 | -0.49(-1.36%) |
Jul 01, 2009 | 35.90 | 36.05 | 35.90 | 36.04 | 1,298 | +0.45(+1.26%) |
Jun 30, 2009 | 35.59 | 35.59 | 35.59 | 35.59 | 188 | -0.11(-0.31%) |
Jun 26, 2009 | 35.36 | 35.70 | 35.36 | 35.70 | 362 | +0.45(+1.28%) |
Jun 25, 2009 | 35.25 | 35.25 | 35.25 | 35.25 | 2,118 | -0.20(-0.56%) |
Jun 24, 2009 | 35.30 | 35.69 | 35.29 | 35.45 | 2,147 | +0.75(+2.16%) |
Jun 23, 2009 | 34.50 | 34.75 | 34.50 | 34.70 | 1,121 | -0.05(-0.14%) |
Jun 22, 2009 | 35.00 | 35.00 | 34.65 | 34.75 | 2,035 | -0.30(-0.86%) |
Jun 19, 2009 | 35.05 | 35.05 | 35.05 | 35.05 | 256 | +0.10(+0.29%) |
Jun 18, 2009 | 34.80 | 34.95 | 34.55 | 34.95 | 1,456 | +0.50(+1.45%) |
Jun 17, 2009 | 34.45 | 34.45 | 34.45 | 34.45 | 1,335 | +0.48(+1.41%) |
Jun 16, 2009 | 33.90 | 33.97 | 33.90 | 33.97 | 465 | -0.53(-1.54%) |
Jun 12, 2009 | 34.21 | 34.50 | 34.21 | 34.50 | 10,732 | +0.20(+0.58%) |
Jun 11, 2009 | 34.05 | 34.30 | 34.05 | 34.30 | 525 | +0.94(+2.82%) |
Jun 10, 2009 | 33.56 | 33.66 | 33.36 | 33.36 | 1,416 | +0.06(+0.18%) |
Jun 09, 2009 | 33.15 | 33.30 | 33.15 | 33.30 | 800 | +0.53(+1.62%) |
Jun 08, 2009 | 32.27 | 32.77 | 32.27 | 32.77 | 1,021 | +0.53(+1.64%) |
Jun 05, 2009 | 31.76 | 32.25 | 31.76 | 32.24 | 862 | -0.27(-0.83%) |
Jun 04, 2009 | 32.51 | 32.51 | 32.51 | 32.51 | 104 | -1.15(-3.42%) |
Jun 03, 2009 | 34.00 | 34.00 | 33.30 | 33.66 | 1,471 | -1.14(-3.28%) |
Jun 02, 2009 | 34.60 | 34.80 | 34.30 | 34.80 | 1,034 | +0.20(+0.58%) |
Jun 01, 2009 | 35.00 | 35.00 | 34.60 | 34.60 | 3,649 | +0.65(+1.91%) |
May 29, 2009 | 33.55 | 33.95 | 33.55 | 33.95 | 14,620 | +0.85(+2.57%) |
May 28, 2009 | 32.86 | 33.25 | 32.86 | 33.10 | 1,369 | -1.05(-3.07%) |
May 27, 2009 | 33.71 | 34.15 | 33.71 | 34.15 | 401 | +0.25(+0.74%) |
May 26, 2009 | 33.60 | 33.90 | 33.60 | 33.90 | 1,792 | +1.46(+4.50%) |
May 22, 2009 | 32.59 | 32.59 | 32.44 | 32.44 | 526 | +0.23(+0.71%) |
May 21, 2009 | 32.21 | 32.45 | 32.15 | 32.21 | 1,886 | -0.06(-0.19%) |
May 20, 2009 | 32.60 | 32.60 | 32.27 | 32.27 | 1,719 | +0.42(+1.32%) |
May 19, 2009 | 32.20 | 32.35 | 31.85 | 31.85 | 2,123 | +0.13(+0.41%) |
May 18, 2009 | 31.90 | 32.10 | 31.72 | 31.72 | 5,985 | +0.28(+0.89%) |
May 15, 2009 | 31.51 | 31.51 | 31.44 | 31.44 | 2,242 | +0.88(+2.88%) |
May 14, 2009 | 30.35 | 30.70 | 30.35 | 30.56 | 7,308 | +1.36(+4.66%) |
May 13, 2009 | 29.21 | 29.30 | 29.20 | 29.20 | 4,453 | +0.10(+0.34%) |
May 12, 2009 | 28.56 | 29.10 | 28.56 | 29.10 | 7,526 | +0.37(+1.29%) |
May 11, 2009 | 28.73 | 29.03 | 28.60 | 28.73 | 50,822 | +1.03(+3.72%) |
May 08, 2009 | 27.50 | 27.70 | 27.28 | 27.70 | 236,864 | +1.53(+5.85%) |
May 07, 2009 | 26.48 | 26.60 | 25.81 | 26.17 | 312,813 | -1.38(-5.01%) |
May 06, 2009 | 27.32 | 27.93 | 27.32 | 27.55 | 3,341 | +0.45(+1.66%) |
May 05, 2009 | 27.08 | 27.45 | 27.08 | 27.10 | 546 | +0.07(+0.26%) |
May 04, 2009 | 27.29 | 27.35 | 27.00 | 27.03 | 1,883 | +0.09(+0.33%) |