Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.11 | 25.68 | 24.93 | 25.68 | 1,114,773 | +0.63(+2.51%) |
May 28, 2009 | 25.12 | 25.33 | 24.43 | 25.05 | 905,232 | +0.18(+0.72%) |
May 27, 2009 | 25.33 | 25.65 | 24.84 | 24.87 | 800,378 | -0.51(-2.01%) |
May 26, 2009 | 24.09 | 25.46 | 24.00 | 25.38 | 1,030,558 | +1.10(+4.53%) |
May 22, 2009 | 24.54 | 24.76 | 24.18 | 24.28 | 862,068 | -0.19(-0.78%) |
May 21, 2009 | 24.95 | 24.95 | 24.19 | 24.47 | 701,306 | -0.82(-3.24%) |
May 20, 2009 | 26.19 | 26.19 | 25.23 | 25.29 | 1,104,362 | -0.63(-2.43%) |
May 19, 2009 | 26.13 | 26.35 | 25.81 | 25.92 | 765,150 | -0.38(-1.44%) |
May 18, 2009 | 25.50 | 26.30 | 25.48 | 26.30 | 724,178 | +0.83(+3.26%) |
May 17, 2009 | 25.30 | 25.88 | 25.15 | 25.47 | 115,425 | +0.20(+0.79%) |
May 15, 2009 | 25.30 | 25.88 | 25.15 | 25.27 | 709,964 | -0.08(-0.32%) |
May 14, 2009 | 25.04 | 25.67 | 24.98 | 25.35 | 655,855 | +0.28(+1.12%) |
May 13, 2009 | 25.94 | 25.94 | 24.77 | 25.07 | 1,425,672 | -1.27(-4.82%) |
May 12, 2009 | 26.89 | 26.94 | 25.81 | 26.34 | 907,435 | -0.47(-1.75%) |
May 11, 2009 | 27.35 | 27.62 | 26.75 | 26.81 | 854,493 | -0.84(-3.04%) |
May 08, 2009 | 26.70 | 27.73 | 26.70 | 27.65 | 892,334 | +0.88(+3.29%) |
May 07, 2009 | 27.75 | 27.90 | 26.60 | 26.77 | 1,095,725 | -0.82(-2.97%) |
May 06, 2009 | 27.00 | 27.71 | 26.55 | 27.59 | 1,349,968 | +0.94(+3.53%) |
May 05, 2009 | 27.03 | 27.17 | 26.33 | 26.65 | 798,273 | -0.36(-1.33%) |
May 04, 2009 | 26.07 | 27.01 | 26.06 | 27.01 | 883,111 | +0.90(+3.45%) |
May 01, 2009 | 26.20 | 26.38 | 25.68 | 26.11 | 1,138,681 | -0.30(-1.14%) |
Apr 30, 2009 | 26.88 | 27.65 | 26.36 | 26.41 | 1,797,386 | -0.23(-0.86%) |
Apr 29, 2009 | 25.99 | 26.94 | 25.86 | 26.64 | 1,183,711 | +1.45(+5.76%) |
Apr 28, 2009 | 25.00 | 25.67 | 24.67 | 25.19 | 789,729 | -0.04(-0.16%) |
Apr 27, 2009 | 25.41 | 25.68 | 24.96 | 25.23 | 759,972 | -0.37(-1.45%) |
Apr 24, 2009 | 24.86 | 25.79 | 24.69 | 25.60 | 1,195,578 | +0.85(+3.43%) |
Apr 23, 2009 | 25.18 | 25.33 | 24.16 | 24.75 | 2,242,866 | -0.42(-1.67%) |
Apr 22, 2009 | 24.23 | 25.75 | 24.20 | 25.17 | 1,553,598 | +0.80(+3.28%) |
Apr 21, 2009 | 23.54 | 24.41 | 23.50 | 24.37 | 1,317,865 | +0.74(+3.13%) |
Apr 20, 2009 | 23.96 | 24.33 | 23.25 | 23.63 | 997,367 | -1.14(-4.60%) |
Apr 17, 2009 | 24.83 | 24.96 | 24.23 | 24.77 | 1,317,559 | +0.10(+0.41%) |
Apr 16, 2009 | 23.76 | 24.75 | 23.66 | 24.67 | 1,107,332 | +0.93(+3.92%) |
Apr 15, 2009 | 23.44 | 23.88 | 23.18 | 23.74 | 1,265,961 | +0.15(+0.64%) |
Apr 14, 2009 | 23.27 | 23.79 | 23.20 | 23.59 | 1,397,555 | -0.04(-0.17%) |
Apr 13, 2009 | 23.68 | 23.87 | 23.00 | 23.63 | 1,008,627 | -0.39(-1.62%) |
Apr 09, 2009 | 22.87 | 24.26 | 22.69 | 24.02 | 1,443,026 | +1.60(+7.14%) |
Apr 08, 2009 | 22.06 | 22.42 | 21.87 | 22.42 | 1,225,978 | +0.32(+1.45%) |
Apr 07, 2009 | 22.37 | 22.50 | 22.04 | 22.10 | 1,081,730 | -0.66(-2.90%) |
Apr 06, 2009 | 22.58 | 22.83 | 22.24 | 22.76 | 1,260,634 | +0.01(+0.04%) |
Apr 03, 2009 | 22.31 | 22.84 | 22.10 | 22.75 | 1,413,735 | +0.50(+2.25%) |
Apr 02, 2009 | 21.43 | 22.75 | 21.28 | 22.25 | 1,942,221 | +1.29(+6.15%) |
Apr 01, 2009 | 20.31 | 21.03 | 19.93 | 20.96 | 1,139,509 | +0.53(+2.59%) |
Mar 31, 2009 | 20.50 | 20.91 | 20.30 | 20.43 | 1,295,625 | +0.04(+0.20%) |
Mar 30, 2009 | 21.15 | 21.15 | 19.99 | 20.39 | 1,368,044 | -1.31(-6.04%) |
Mar 26, 2009 | 20.94 | 21.70 | 20.83 | 21.70 | 1,610,691 | +0.90(+4.33%) |
Mar 25, 2009 | 20.95 | 21.76 | 20.18 | 20.80 | 1,828,320 | -0.15(-0.72%) |
Mar 24, 2009 | 20.72 | 21.30 | 20.59 | 20.95 | 1,227,906 | -0.10(-0.48%) |
Mar 23, 2009 | 20.29 | 21.05 | 20.26 | 21.05 | 1,241,627 | +1.03(+5.14%) |
Mar 20, 2009 | 20.12 | 20.58 | 19.94 | 20.02 | 1,954,689 | +0.29(+1.50%) |
Mar 19, 2009 | 20.20 | 20.20 | 19.57 | 19.73 | 1,737,967 | -0.08(-0.43%) |
Mar 18, 2009 | 19.25 | 20.12 | 18.90 | 19.81 | 2,315,308 | +0.47(+2.43%) |
Mar 17, 2009 | 18.90 | 19.34 | 18.61 | 19.34 | 1,520,807 | +0.49(+2.60%) |
Mar 16, 2009 | 19.25 | 19.61 | 18.80 | 18.85 | 2,659,438 | -0.52(-2.68%) |
Mar 13, 2009 | 18.95 | 19.59 | 18.80 | 19.37 | 0 | +0.55(+2.92%) |
Mar 12, 2009 | 19.29 | 19.91 | 18.20 | 18.82 | 5,772,359 | -3.86(-17.02%) |
Mar 11, 2009 | 22.61 | 22.93 | 22.14 | 22.68 | 1,814,012 | +0.38(+1.70%) |
Mar 10, 2009 | 21.64 | 22.43 | 21.41 | 22.30 | 1,864,225 | +1.09(+5.14%) |
Mar 09, 2009 | 21.66 | 21.80 | 21.07 | 21.21 | 1,284,333 | -0.51(-2.35%) |
Mar 06, 2009 | 22.20 | 22.70 | 21.23 | 21.72 | 0 | -0.34(-1.54%) |
Mar 05, 2009 | 22.96 | 23.00 | 21.90 | 22.06 | 871,845 | -1.20(-5.16%) |
Mar 04, 2009 | 22.71 | 23.65 | 22.47 | 23.26 | 1,062,324 | +1.11(+5.01%) |