Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.75 | 27.36 | 26.08 | 26.41 | 713,697 | +0.02(+0.07%) |
May 28, 2009 | 25.98 | 26.46 | 24.89 | 26.39 | 601,653 | +0.50(+1.95%) |
May 27, 2009 | 26.30 | 27.07 | 25.82 | 25.89 | 686,650 | -0.58(-2.20%) |
May 26, 2009 | 24.36 | 26.60 | 24.34 | 26.47 | 642,686 | +1.75(+7.07%) |
May 22, 2009 | 25.00 | 25.32 | 24.36 | 24.72 | 465,127 | -0.33(-1.30%) |
May 21, 2009 | 24.61 | 25.27 | 24.24 | 25.05 | 715,980 | -0.01(-0.04%) |
May 20, 2009 | 26.45 | 27.37 | 24.95 | 25.06 | 999,750 | -1.33(-5.05%) |
May 19, 2009 | 25.83 | 26.78 | 25.51 | 26.39 | 949,810 | +0.62(+2.42%) |
May 18, 2009 | 24.92 | 25.92 | 24.78 | 25.77 | 1,043,380 | +1.09(+4.40%) |
May 15, 2009 | 24.44 | 25.58 | 24.28 | 24.68 | 992,206 | +0.29(+1.17%) |
May 14, 2009 | 23.31 | 24.75 | 23.16 | 24.40 | 794,486 | +1.02(+4.35%) |
May 13, 2009 | 24.31 | 24.31 | 22.72 | 23.38 | 1,039,079 | -1.21(-4.90%) |
May 12, 2009 | 26.35 | 26.49 | 23.95 | 24.59 | 959,980 | -1.30(-5.04%) |
May 11, 2009 | 25.95 | 26.53 | 25.56 | 25.89 | 944,375 | -0.82(-3.07%) |
May 08, 2009 | 25.23 | 26.71 | 24.61 | 26.71 | 736,211 | +1.83(+7.35%) |
May 07, 2009 | 25.83 | 26.22 | 24.15 | 24.88 | 780,696 | -0.62(-2.44%) |
May 06, 2009 | 26.70 | 26.96 | 25.15 | 25.50 | 1,303,106 | -0.98(-3.69%) |
May 05, 2009 | 26.19 | 27.15 | 25.58 | 26.48 | 1,036,860 | -0.06(-0.22%) |
May 04, 2009 | 26.31 | 26.61 | 26.06 | 26.54 | 1,073,241 | +1.91(+7.74%) |
May 01, 2009 | 25.47 | 25.63 | 24.14 | 24.64 | 1,147,504 | -1.06(-4.12%) |
Apr 30, 2009 | 26.35 | 27.55 | 25.39 | 25.69 | 1,483,545 | -0.06(-0.23%) |
Apr 29, 2009 | 24.20 | 26.01 | 23.73 | 25.75 | 627,027 | +1.61(+6.67%) |
Apr 28, 2009 | 24.59 | 25.31 | 24.01 | 24.14 | 787,592 | -0.91(-3.63%) |
Apr 27, 2009 | 25.32 | 25.99 | 24.58 | 25.05 | 774,612 | -0.55(-2.16%) |
Apr 24, 2009 | 23.88 | 25.94 | 23.66 | 25.60 | 1,276,413 | +2.01(+8.50%) |
Apr 23, 2009 | 24.13 | 25.45 | 22.44 | 23.60 | 2,202,775 | -0.37(-1.53%) |
Apr 22, 2009 | 22.35 | 24.55 | 22.31 | 23.96 | 1,001,913 | +1.12(+4.89%) |
Apr 21, 2009 | 21.35 | 22.95 | 21.35 | 22.85 | 768,839 | +1.21(+5.57%) |
Apr 20, 2009 | 23.06 | 23.06 | 21.49 | 21.64 | 1,125,925 | -2.20(-9.24%) |
Apr 17, 2009 | 23.20 | 24.00 | 23.01 | 23.84 | 697,298 | +0.73(+3.16%) |
Apr 16, 2009 | 21.52 | 23.33 | 21.35 | 23.11 | 920,408 | +1.69(+7.89%) |
Apr 15, 2009 | 20.20 | 21.64 | 20.00 | 21.42 | 618,332 | +1.08(+5.29%) |
Apr 14, 2009 | 21.51 | 21.72 | 20.16 | 20.35 | 839,183 | -1.28(-5.94%) |
Apr 13, 2009 | 21.51 | 21.88 | 20.98 | 21.63 | 766,850 | -0.03(-0.14%) |
Apr 09, 2009 | 20.35 | 21.74 | 20.35 | 21.66 | 918,232 | +1.89(+9.55%) |
Apr 08, 2009 | 19.42 | 19.80 | 19.38 | 19.77 | 722,082 | +0.58(+3.04%) |
Apr 07, 2009 | 19.86 | 19.88 | 19.14 | 19.19 | 603,474 | -0.93(-4.62%) |
Apr 06, 2009 | 20.71 | 20.71 | 19.47 | 20.12 | 837,294 | -0.96(-4.55%) |
Apr 03, 2009 | 20.14 | 21.18 | 19.81 | 21.08 | 620,061 | +0.91(+4.51%) |
Apr 02, 2009 | 19.73 | 20.88 | 19.41 | 20.17 | 1,079,672 | +1.11(+5.81%) |
Apr 01, 2009 | 17.50 | 19.13 | 17.20 | 19.06 | 754,285 | +1.16(+6.46%) |
Mar 31, 2009 | 17.56 | 18.38 | 17.12 | 17.91 | 693,378 | +0.43(+2.49%) |
Mar 30, 2009 | 18.85 | 18.85 | 17.24 | 17.47 | 730,682 | -1.78(-9.24%) |
Mar 26, 2009 | 18.31 | 19.39 | 18.27 | 19.25 | 572,433 | +1.24(+6.86%) |
Mar 25, 2009 | 17.91 | 18.66 | 17.28 | 18.01 | 708,691 | +0.16(+0.89%) |
Mar 24, 2009 | 17.45 | 18.39 | 17.29 | 17.86 | 824,277 | +0.29(+1.63%) |
Mar 23, 2009 | 17.02 | 17.58 | 16.98 | 17.57 | 727,592 | +1.64(+10.30%) |
Mar 20, 2009 | 16.74 | 16.89 | 15.71 | 15.93 | 420,662 | -0.84(-5.01%) |
Mar 19, 2009 | 16.93 | 17.30 | 16.69 | 16.77 | 658,757 | -0.14(-0.82%) |
Mar 18, 2009 | 15.91 | 17.04 | 15.77 | 16.91 | 652,775 | +0.83(+5.16%) |
Mar 17, 2009 | 15.21 | 16.12 | 15.09 | 16.08 | 815,277 | +1.07(+7.11%) |
Mar 16, 2009 | 15.56 | 15.89 | 14.95 | 15.01 | 474,796 | -0.60(-3.86%) |
Mar 13, 2009 | 15.90 | 15.90 | 15.19 | 15.61 | 0 | -0.06(-0.38%) |
Mar 12, 2009 | 14.18 | 15.85 | 14.03 | 15.67 | 1,337,407 | +1.68(+12.01%) |
Mar 11, 2009 | 13.82 | 14.29 | 13.41 | 13.99 | 1,703,192 | +0.45(+3.36%) |
Mar 10, 2009 | 13.47 | 13.71 | 13.25 | 13.54 | 1,641,222 | +0.28(+2.09%) |
Mar 09, 2009 | 14.06 | 14.35 | 13.13 | 13.26 | 1,004,619 | -0.84(-5.96%) |
Mar 06, 2009 | 14.87 | 15.01 | 13.74 | 14.10 | 0 | -0.59(-4.03%) |
Mar 05, 2009 | 15.24 | 15.51 | 14.47 | 14.69 | 544,475 | -0.80(-5.17%) |
Mar 04, 2009 | 15.15 | 15.87 | 14.94 | 15.49 | 539,586 | +0.27(+1.75%) |