Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 30.20 | 31.40 | 30.20 | 31.40 | 1,149,122 | +1.22(+4.06%) |
May 28, 2009 | 28.75 | 30.36 | 28.55 | 30.17 | 1,491,798 | +1.60(+5.59%) |
May 27, 2009 | 28.88 | 29.27 | 28.37 | 28.58 | 1,024,280 | -0.43(-1.49%) |
May 26, 2009 | 28.14 | 29.25 | 27.72 | 29.01 | 585,321 | +0.47(+1.65%) |
May 22, 2009 | 29.09 | 29.09 | 28.53 | 28.54 | 325,667 | -0.26(-0.92%) |
May 21, 2009 | 29.08 | 29.08 | 28.23 | 28.80 | 1,255,367 | -0.71(-2.39%) |
May 20, 2009 | 29.68 | 30.61 | 29.12 | 29.51 | 1,007,107 | +0.19(+0.63%) |
May 19, 2009 | 28.52 | 29.63 | 28.30 | 29.32 | 770,318 | +0.53(+1.84%) |
May 18, 2009 | 27.49 | 28.91 | 27.48 | 28.79 | 716,509 | +1.64(+6.02%) |
May 15, 2009 | 28.09 | 28.24 | 26.83 | 27.16 | 954,577 | -1.16(-4.08%) |
May 14, 2009 | 28.46 | 28.50 | 27.62 | 28.31 | 854,432 | -0.10(-0.34%) |
May 13, 2009 | 28.62 | 28.84 | 27.72 | 28.41 | 1,297,223 | -1.14(-3.85%) |
May 12, 2009 | 29.91 | 30.03 | 29.03 | 29.55 | 620,778 | -0.06(-0.20%) |
May 11, 2009 | 29.39 | 29.83 | 28.86 | 29.60 | 800,759 | -0.56(-1.85%) |
May 08, 2009 | 29.02 | 30.20 | 28.74 | 30.16 | 1,439,787 | +1.74(+6.14%) |
May 07, 2009 | 28.36 | 30.55 | 28.36 | 28.42 | 1,960,584 | +0.40(+1.43%) |
May 06, 2009 | 27.38 | 28.90 | 27.14 | 28.02 | 1,114,227 | +1.11(+4.11%) |
May 05, 2009 | 27.63 | 27.67 | 26.68 | 26.91 | 1,118,805 | -0.55(-2.00%) |
May 04, 2009 | 27.22 | 27.92 | 27.22 | 27.46 | 1,530,262 | +0.45(+1.67%) |
May 01, 2009 | 26.86 | 27.43 | 26.25 | 27.01 | 1,248,684 | +0.15(+0.55%) |
Apr 30, 2009 | 25.65 | 27.52 | 25.65 | 26.86 | 1,333,693 | +0.53(+2.01%) |
Apr 29, 2009 | 25.11 | 26.42 | 25.00 | 26.33 | 742,145 | +1.55(+6.25%) |
Apr 28, 2009 | 24.57 | 25.34 | 24.18 | 24.78 | 558,338 | -0.09(-0.35%) |
Apr 27, 2009 | 24.38 | 25.42 | 23.91 | 24.87 | 515,757 | -0.17(-0.67%) |
Apr 24, 2009 | 24.36 | 25.44 | 24.36 | 25.04 | 664,646 | +0.89(+3.69%) |
Apr 23, 2009 | 24.49 | 24.81 | 23.14 | 24.15 | 976,154 | -0.10(-0.40%) |
Apr 22, 2009 | 24.03 | 25.73 | 23.88 | 24.25 | 808,509 | -0.12(-0.48%) |
Apr 21, 2009 | 24.42 | 24.58 | 23.31 | 24.36 | 1,101,214 | -0.11(-0.44%) |
Apr 20, 2009 | 26.75 | 26.75 | 24.33 | 24.47 | 756,650 | -2.66(-9.82%) |
Apr 17, 2009 | 26.03 | 27.53 | 26.03 | 27.14 | 989,594 | +1.05(+4.02%) |
Apr 16, 2009 | 25.67 | 26.57 | 25.53 | 26.09 | 673,440 | +1.13(+4.51%) |
Apr 15, 2009 | 26.44 | 26.99 | 24.29 | 24.96 | 739,535 | -1.43(-5.42%) |
Apr 14, 2009 | 26.06 | 26.71 | 26.04 | 26.39 | 747,272 | -0.07(-0.26%) |
Apr 13, 2009 | 25.92 | 26.58 | 25.18 | 26.46 | 556,726 | +0.16(+0.60%) |
Apr 09, 2009 | 25.47 | 26.66 | 25.47 | 26.30 | 636,392 | +1.58(+6.38%) |
Apr 08, 2009 | 23.80 | 24.94 | 23.02 | 24.73 | 490,685 | +1.15(+4.86%) |
Apr 07, 2009 | 25.13 | 25.36 | 23.08 | 23.58 | 892,789 | -2.05(-7.99%) |
Apr 06, 2009 | 26.88 | 26.88 | 24.95 | 25.63 | 646,694 | -1.76(-6.44%) |
Apr 03, 2009 | 27.40 | 28.02 | 26.99 | 27.39 | 663,657 | -0.02(-0.07%) |
Apr 02, 2009 | 26.41 | 27.83 | 26.41 | 27.41 | 1,363,886 | +1.75(+6.80%) |
Apr 01, 2009 | 24.49 | 25.97 | 24.06 | 25.66 | 456,043 | +0.60(+2.38%) |
Mar 31, 2009 | 25.47 | 25.86 | 24.98 | 25.07 | 615,667 | -0.11(-0.43%) |
Mar 30, 2009 | 24.90 | 25.64 | 24.33 | 25.18 | 897,412 | -1.47(-5.51%) |
Mar 26, 2009 | 26.90 | 27.25 | 25.69 | 26.65 | 828,837 | -0.07(-0.26%) |
Mar 25, 2009 | 25.51 | 26.74 | 25.08 | 26.71 | 1,173,001 | +1.51(+5.99%) |
Mar 24, 2009 | 25.73 | 25.99 | 25.21 | 25.21 | 669,235 | -1.33(-5.02%) |
Mar 23, 2009 | 25.36 | 26.55 | 25.27 | 26.54 | 767,238 | +1.92(+7.80%) |
Mar 20, 2009 | 25.96 | 26.45 | 24.50 | 24.62 | 803,402 | -1.39(-5.35%) |
Mar 19, 2009 | 23.88 | 26.31 | 23.88 | 26.01 | 1,710,729 | +2.59(+11.04%) |
Mar 18, 2009 | 22.81 | 23.48 | 21.69 | 23.42 | 389,947 | +0.53(+2.31%) |
Mar 17, 2009 | 21.58 | 22.92 | 21.05 | 22.89 | 628,249 | +1.06(+4.85%) |
Mar 16, 2009 | 22.34 | 22.96 | 21.71 | 21.84 | 542,554 | -0.31(-1.42%) |
Mar 13, 2009 | 22.26 | 22.56 | 21.71 | 22.15 | 0 | +0.16(+0.71%) |
Mar 12, 2009 | 20.84 | 22.14 | 20.22 | 21.99 | 1,113,601 | +0.97(+4.61%) |
Mar 11, 2009 | 21.37 | 21.98 | 20.67 | 21.02 | 467,921 | -0.24(-1.15%) |
Mar 10, 2009 | 19.94 | 21.45 | 19.88 | 21.27 | 739,905 | +1.95(+10.09%) |
Mar 09, 2009 | 19.24 | 20.10 | 19.08 | 19.32 | 625,654 | -0.10(-0.50%) |
Mar 06, 2009 | 19.57 | 20.21 | 18.66 | 19.42 | 0 | +0.40(+2.11%) |
Mar 05, 2009 | 18.82 | 19.68 | 18.56 | 19.01 | 480,907 | -0.28(-1.47%) |
Mar 04, 2009 | 18.32 | 19.75 | 18.12 | 19.30 | 880,015 | +2.27(+13.35%) |