Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 27.13 | 27.94 | 26.76 | 27.94 | 491,634 | +0.74(+2.71%) |
May 28, 2009 | 27.45 | 27.73 | 26.54 | 27.20 | 310,830 | -0.23(-0.85%) |
May 27, 2009 | 27.99 | 28.22 | 27.30 | 27.44 | 516,408 | -0.45(-1.63%) |
May 26, 2009 | 26.53 | 28.03 | 26.53 | 27.89 | 345,155 | +1.17(+4.38%) |
May 22, 2009 | 26.11 | 26.96 | 26.11 | 26.72 | 293,271 | +0.43(+1.65%) |
May 21, 2009 | 26.87 | 27.41 | 25.88 | 26.29 | 332,422 | -0.61(-2.25%) |
May 20, 2009 | 28.42 | 29.39 | 26.82 | 26.89 | 345,758 | -1.79(-6.24%) |
May 19, 2009 | 28.83 | 29.67 | 28.50 | 28.68 | 651,082 | -0.52(-1.79%) |
May 18, 2009 | 27.00 | 29.33 | 26.91 | 29.21 | 629,787 | +3.09(+11.84%) |
May 15, 2009 | 26.94 | 27.02 | 25.95 | 26.11 | 297,744 | -0.94(-3.46%) |
May 14, 2009 | 26.53 | 27.10 | 26.09 | 27.05 | 579,352 | +0.70(+2.64%) |
May 13, 2009 | 27.63 | 27.66 | 26.34 | 26.35 | 518,482 | -1.69(-6.04%) |
May 12, 2009 | 29.13 | 29.13 | 27.60 | 28.05 | 508,025 | -0.70(-2.44%) |
May 11, 2009 | 29.01 | 29.58 | 28.59 | 28.75 | 509,161 | -0.89(-3.00%) |
May 08, 2009 | 28.86 | 29.67 | 28.39 | 29.64 | 538,630 | +1.07(+3.76%) |
May 07, 2009 | 29.55 | 30.12 | 28.30 | 28.57 | 669,471 | -0.74(-2.52%) |
May 06, 2009 | 28.54 | 29.65 | 28.49 | 29.30 | 700,170 | +1.14(+4.04%) |
May 05, 2009 | 27.66 | 28.41 | 26.91 | 28.17 | 1,146,803 | +0.57(+2.07%) |
May 04, 2009 | 27.20 | 27.65 | 25.44 | 27.59 | 743,983 | +2.39(+9.48%) |
May 01, 2009 | 26.27 | 26.50 | 25.00 | 25.20 | 265,931 | -0.74(-2.84%) |
Apr 30, 2009 | 26.92 | 26.93 | 25.56 | 25.94 | 414,208 | -0.71(-2.66%) |
Apr 29, 2009 | 26.51 | 26.97 | 25.91 | 26.65 | 788,780 | +1.03(+4.01%) |
Apr 28, 2009 | 25.40 | 25.91 | 25.03 | 25.62 | 388,399 | +0.18(+0.70%) |
Apr 27, 2009 | 26.57 | 26.97 | 25.34 | 25.45 | 377,441 | -1.87(-6.83%) |
Apr 24, 2009 | 25.97 | 27.75 | 25.54 | 27.31 | 339,115 | +1.60(+6.21%) |
Apr 23, 2009 | 25.64 | 26.14 | 24.75 | 25.71 | 288,576 | +0.08(+0.32%) |
Apr 22, 2009 | 25.93 | 27.13 | 25.41 | 25.63 | 422,634 | -0.79(-3.00%) |
Apr 21, 2009 | 24.13 | 26.53 | 23.21 | 26.42 | 737,945 | +1.61(+6.50%) |
Apr 20, 2009 | 25.82 | 26.43 | 24.80 | 24.81 | 488,479 | -2.18(-8.09%) |
Apr 17, 2009 | 26.36 | 27.34 | 25.79 | 26.99 | 414,985 | +0.74(+2.81%) |
Apr 16, 2009 | 26.46 | 26.58 | 25.60 | 26.26 | 414,850 | +0.41(+1.57%) |
Apr 15, 2009 | 25.96 | 26.04 | 24.91 | 25.85 | 608,943 | -0.33(-1.26%) |
Apr 14, 2009 | 27.06 | 27.55 | 26.18 | 26.18 | 794,516 | -1.48(-5.35%) |
Apr 13, 2009 | 26.15 | 27.74 | 25.77 | 27.66 | 409,359 | +1.23(+4.67%) |
Apr 09, 2009 | 24.86 | 26.43 | 24.35 | 26.43 | 461,041 | +2.68(+11.28%) |
Apr 08, 2009 | 24.14 | 24.45 | 23.31 | 23.75 | 590,662 | -0.34(-1.40%) |
Apr 07, 2009 | 24.25 | 24.45 | 24.03 | 24.09 | 320,465 | -0.73(-2.94%) |
Apr 06, 2009 | 24.71 | 25.22 | 24.27 | 24.82 | 352,677 | -0.68(-2.65%) |
Apr 03, 2009 | 24.84 | 25.53 | 24.39 | 25.49 | 284,309 | +0.49(+1.96%) |
Apr 02, 2009 | 24.67 | 25.36 | 24.29 | 25.00 | 419,156 | +0.74(+3.04%) |
Apr 01, 2009 | 23.19 | 24.61 | 22.83 | 24.27 | 282,403 | +0.50(+2.12%) |
Mar 31, 2009 | 23.03 | 24.08 | 23.03 | 23.76 | 236,259 | +1.03(+4.55%) |
Mar 30, 2009 | 23.06 | 23.34 | 22.72 | 22.73 | 526,003 | -1.26(-5.25%) |
Mar 26, 2009 | 23.59 | 24.03 | 23.26 | 23.99 | 359,131 | +0.58(+2.47%) |
Mar 25, 2009 | 23.03 | 24.18 | 22.24 | 23.41 | 317,990 | +0.17(+0.71%) |
Mar 24, 2009 | 24.01 | 24.78 | 23.21 | 23.25 | 592,031 | -1.23(-5.01%) |
Mar 23, 2009 | 22.73 | 24.47 | 21.68 | 24.47 | 575,345 | +3.27(+15.43%) |
Mar 20, 2009 | 21.25 | 21.79 | 21.03 | 21.20 | 486,730 | -0.09(-0.42%) |
Mar 19, 2009 | 21.44 | 22.38 | 21.28 | 21.29 | 659,271 | -0.50(-2.31%) |
Mar 18, 2009 | 19.73 | 21.88 | 19.57 | 21.79 | 739,922 | +2.07(+10.47%) |
Mar 17, 2009 | 18.67 | 19.77 | 18.67 | 19.73 | 618,156 | +0.99(+5.29%) |
Mar 16, 2009 | 19.03 | 19.65 | 18.60 | 18.74 | 712,011 | +0.44(+2.41%) |
Mar 13, 2009 | 19.58 | 19.96 | 18.12 | 18.30 | 612,141 | -1.23(-6.31%) |
Mar 12, 2009 | 17.94 | 19.53 | 17.39 | 19.53 | 296,918 | +1.49(+8.29%) |
Mar 11, 2009 | 17.91 | 18.42 | 17.64 | 18.03 | 417,279 | +0.11(+0.61%) |
Mar 10, 2009 | 15.99 | 17.92 | 15.95 | 17.92 | 507,680 | +2.09(+13.23%) |
Mar 09, 2009 | 15.63 | 16.38 | 15.55 | 15.83 | 504,300 | -0.23(-1.42%) |
Mar 06, 2009 | 16.63 | 16.74 | 15.52 | 16.06 | 418,037 | -0.46(-2.79%) |
Mar 05, 2009 | 17.15 | 17.57 | 16.52 | 16.52 | 510,626 | -1.05(-5.96%) |
Mar 04, 2009 | 18.58 | 18.76 | 17.44 | 17.56 | 562,241 | -2.07(-10.56%) |