Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.87 | 26.34 | 25.65 | 26.34 | 391,927 | +0.57(+2.20%) |
May 28, 2009 | 26.37 | 26.71 | 25.57 | 25.77 | 536,540 | -0.55(-2.08%) |
May 27, 2009 | 26.72 | 27.04 | 26.26 | 26.32 | 393,059 | -0.53(-1.96%) |
May 26, 2009 | 26.53 | 27.07 | 26.37 | 26.85 | 454,403 | +0.17(+0.63%) |
May 22, 2009 | 26.98 | 27.43 | 26.64 | 26.68 | 317,182 | -0.29(-1.07%) |
May 21, 2009 | 27.57 | 27.70 | 26.77 | 26.97 | 421,173 | -0.82(-2.97%) |
May 20, 2009 | 27.73 | 28.37 | 27.55 | 27.79 | 359,871 | +0.11(+0.39%) |
May 19, 2009 | 27.39 | 27.93 | 27.11 | 27.68 | 467,345 | +0.29(+1.05%) |
May 18, 2009 | 27.09 | 27.39 | 26.62 | 27.39 | 328,256 | +0.48(+1.77%) |
May 15, 2009 | 27.27 | 27.66 | 26.71 | 26.92 | 481,407 | -0.47(-1.71%) |
May 14, 2009 | 26.93 | 27.84 | 26.74 | 27.38 | 678,239 | +0.50(+1.85%) |
May 13, 2009 | 26.99 | 27.30 | 26.52 | 26.89 | 863,528 | -0.33(-1.20%) |
May 12, 2009 | 27.94 | 28.08 | 26.44 | 27.22 | 941,061 | -0.75(-2.67%) |
May 11, 2009 | 28.61 | 28.76 | 27.60 | 27.96 | 822,412 | -0.85(-2.97%) |
May 08, 2009 | 28.80 | 29.42 | 28.57 | 28.81 | 703,675 | +0.23(+0.80%) |
May 07, 2009 | 28.81 | 29.27 | 28.39 | 28.59 | 485,740 | -0.03(-0.10%) |
May 06, 2009 | 29.73 | 29.76 | 28.34 | 28.62 | 662,987 | -0.83(-2.83%) |
May 05, 2009 | 29.32 | 29.52 | 28.93 | 29.45 | 736,549 | -0.04(-0.13%) |
May 04, 2009 | 29.55 | 29.65 | 29.32 | 29.49 | 758,367 | -0.04(-0.13%) |
May 01, 2009 | 28.72 | 29.89 | 28.24 | 29.53 | 805,284 | +0.96(+3.37%) |
Apr 30, 2009 | 29.97 | 30.33 | 28.57 | 28.57 | 875,541 | -1.20(-4.04%) |
Apr 29, 2009 | 28.92 | 29.91 | 28.71 | 29.77 | 665,822 | +0.79(+2.71%) |
Apr 28, 2009 | 29.10 | 29.49 | 28.94 | 28.98 | 341,036 | -0.34(-1.15%) |
Apr 27, 2009 | 28.48 | 29.59 | 28.42 | 29.32 | 607,636 | +0.50(+1.72%) |
Apr 24, 2009 | 28.97 | 29.06 | 28.33 | 28.82 | 547,701 | -0.02(-0.07%) |
Apr 23, 2009 | 28.93 | 29.17 | 28.24 | 28.84 | 778,182 | -0.11(-0.38%) |
Apr 22, 2009 | 27.63 | 29.63 | 27.38 | 28.95 | 1,833,669 | +0.99(+3.55%) |
Apr 21, 2009 | 27.04 | 28.04 | 27.03 | 27.96 | 1,220,976 | +0.87(+3.23%) |
Apr 20, 2009 | 26.87 | 27.50 | 26.48 | 27.09 | 638,201 | -0.03(-0.11%) |
Apr 17, 2009 | 26.16 | 27.21 | 26.02 | 27.12 | 523,764 | +0.96(+3.69%) |
Apr 16, 2009 | 25.86 | 26.28 | 25.66 | 26.15 | 411,049 | +0.34(+1.31%) |
Apr 15, 2009 | 26.04 | 26.43 | 25.39 | 25.81 | 407,386 | -0.33(-1.25%) |
Apr 14, 2009 | 26.32 | 26.73 | 25.77 | 26.14 | 680,880 | -0.36(-1.35%) |
Apr 13, 2009 | 26.13 | 26.70 | 25.76 | 26.50 | 671,996 | -0.07(-0.26%) |
Apr 09, 2009 | 26.23 | 26.82 | 26.16 | 26.57 | 788,106 | +0.79(+3.04%) |
Apr 08, 2009 | 25.35 | 25.94 | 25.15 | 25.78 | 629,096 | +0.41(+1.61%) |
Apr 07, 2009 | 25.96 | 26.40 | 25.32 | 25.38 | 850,908 | -0.94(-3.59%) |
Apr 06, 2009 | 26.32 | 26.78 | 25.84 | 26.32 | 966,049 | -0.26(-0.97%) |
Apr 03, 2009 | 27.11 | 27.55 | 26.38 | 26.58 | 683,508 | -0.53(-1.94%) |
Apr 02, 2009 | 26.83 | 27.39 | 26.56 | 27.11 | 852,271 | +0.83(+3.18%) |
Apr 01, 2009 | 25.91 | 26.44 | 25.29 | 26.27 | 860,434 | +0.00(+0.00%) |
Mar 31, 2009 | 26.07 | 26.68 | 25.77 | 26.27 | 598,658 | +0.49(+1.89%) |
Mar 30, 2009 | 25.68 | 25.81 | 24.67 | 25.78 | 955,116 | -0.86(-3.24%) |
Mar 26, 2009 | 25.70 | 26.88 | 25.63 | 26.65 | 1,338,038 | +1.07(+4.20%) |
Mar 25, 2009 | 24.48 | 25.64 | 24.48 | 25.58 | 1,068,430 | +1.09(+4.46%) |
Mar 24, 2009 | 24.95 | 25.00 | 24.16 | 24.48 | 704,881 | -0.57(-2.26%) |
Mar 23, 2009 | 24.48 | 25.26 | 24.36 | 25.05 | 1,180,315 | +1.13(+4.74%) |
Mar 20, 2009 | 23.78 | 24.09 | 23.67 | 23.92 | 1,000,058 | +0.21(+0.87%) |
Mar 19, 2009 | 23.12 | 24.11 | 22.88 | 23.71 | 1,115,601 | +0.65(+2.81%) |
Mar 18, 2009 | 21.66 | 23.50 | 21.41 | 23.06 | 1,136,728 | +1.12(+5.12%) |
Mar 17, 2009 | 21.30 | 21.94 | 20.88 | 21.94 | 670,802 | +0.64(+2.98%) |
Mar 16, 2009 | 21.70 | 21.95 | 21.17 | 21.30 | 924,610 | -0.19(-0.88%) |
Mar 13, 2009 | 20.72 | 21.61 | 20.57 | 21.49 | 0 | +0.73(+3.49%) |
Mar 12, 2009 | 20.43 | 21.00 | 19.81 | 20.77 | 1,649,329 | +0.23(+1.11%) |
Mar 11, 2009 | 21.06 | 21.67 | 20.49 | 20.54 | 760,353 | -0.37(-1.76%) |
Mar 10, 2009 | 19.64 | 20.98 | 19.64 | 20.91 | 1,174,999 | +1.28(+6.53%) |
Mar 09, 2009 | 18.41 | 20.05 | 18.13 | 19.62 | 1,914,850 | +1.41(+7.75%) |
Mar 06, 2009 | 20.87 | 20.92 | 17.47 | 18.21 | 0 | -0.77(-4.08%) |
Mar 05, 2009 | 19.39 | 19.73 | 18.75 | 18.99 | 981,645 | -1.04(-5.21%) |
Mar 04, 2009 | 19.53 | 20.48 | 18.90 | 20.03 | 822,561 | +1.02(+5.38%) |