Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.36 | 26.58 | 26.03 | 26.48 | 406,603 | +0.60(+2.31%) |
May 28, 2009 | 25.18 | 26.03 | 24.99 | 25.89 | 444,830 | +0.91(+3.65%) |
May 27, 2009 | 25.28 | 25.59 | 24.90 | 24.97 | 437,314 | -0.31(-1.24%) |
May 26, 2009 | 24.50 | 25.31 | 24.03 | 25.29 | 907,428 | +0.60(+2.43%) |
May 22, 2009 | 24.70 | 24.98 | 24.57 | 24.69 | 326,952 | +0.16(+0.67%) |
May 21, 2009 | 24.68 | 24.98 | 24.11 | 24.52 | 546,640 | -0.71(-2.82%) |
May 20, 2009 | 25.17 | 25.86 | 25.15 | 25.24 | 694,651 | +0.42(+1.68%) |
May 19, 2009 | 24.60 | 25.10 | 24.46 | 24.82 | 347,156 | +0.28(+1.13%) |
May 18, 2009 | 23.97 | 24.62 | 23.97 | 24.54 | 579,870 | +0.78(+3.29%) |
May 15, 2009 | 24.21 | 24.39 | 23.46 | 23.76 | 420,507 | -0.50(-2.07%) |
May 14, 2009 | 23.94 | 24.44 | 23.58 | 24.26 | 648,051 | +0.17(+0.72%) |
May 13, 2009 | 24.66 | 24.77 | 23.86 | 24.09 | 559,391 | -1.01(-4.01%) |
May 12, 2009 | 25.28 | 25.69 | 24.54 | 25.10 | 345,951 | +0.01(+0.03%) |
May 11, 2009 | 25.77 | 25.77 | 24.69 | 25.09 | 434,752 | -0.68(-2.63%) |
May 08, 2009 | 25.40 | 25.91 | 25.01 | 25.76 | 616,750 | +1.23(+5.02%) |
May 07, 2009 | 25.84 | 25.84 | 24.21 | 24.53 | 505,637 | -0.43(-1.74%) |
May 06, 2009 | 24.28 | 25.15 | 24.21 | 24.97 | 662,809 | +0.97(+4.05%) |
May 05, 2009 | 24.06 | 24.47 | 23.65 | 23.99 | 318,349 | -0.29(-1.18%) |
May 04, 2009 | 24.15 | 24.32 | 24.06 | 24.28 | 498,205 | +1.19(+5.15%) |
May 01, 2009 | 22.39 | 23.25 | 22.34 | 23.09 | 265,429 | +0.79(+3.54%) |
Apr 30, 2009 | 22.75 | 22.89 | 22.09 | 22.30 | 342,400 | -0.27(-1.19%) |
Apr 29, 2009 | 22.17 | 22.83 | 22.17 | 22.57 | 332,734 | +0.65(+2.97%) |
Apr 28, 2009 | 21.62 | 22.18 | 21.62 | 21.92 | 338,631 | -0.18(-0.82%) |
Apr 27, 2009 | 22.02 | 22.32 | 21.89 | 22.10 | 449,489 | -0.45(-2.00%) |
Apr 24, 2009 | 22.15 | 22.72 | 21.88 | 22.55 | 362,417 | +0.71(+3.26%) |
Apr 23, 2009 | 21.54 | 21.87 | 21.44 | 21.84 | 439,546 | +0.53(+2.48%) |
Apr 22, 2009 | 21.35 | 21.85 | 21.20 | 21.31 | 447,372 | -0.09(-0.41%) |
Apr 21, 2009 | 21.06 | 21.45 | 20.70 | 21.40 | 377,069 | +0.40(+1.90%) |
Apr 20, 2009 | 21.76 | 21.76 | 20.92 | 21.00 | 311,772 | -1.09(-4.95%) |
Apr 17, 2009 | 22.03 | 22.23 | 21.78 | 22.09 | 270,898 | +0.19(+0.87%) |
Apr 16, 2009 | 21.90 | 22.04 | 21.50 | 21.90 | 466,282 | +0.06(+0.28%) |
Apr 15, 2009 | 21.67 | 21.85 | 21.48 | 21.84 | 266,430 | +0.16(+0.72%) |
Apr 14, 2009 | 21.75 | 22.18 | 21.58 | 21.69 | 326,429 | -0.25(-1.15%) |
Apr 13, 2009 | 21.89 | 22.09 | 21.35 | 21.94 | 391,565 | +0.01(+0.04%) |
Apr 09, 2009 | 22.05 | 22.05 | 21.64 | 21.93 | 320,487 | +0.70(+3.31%) |
Apr 08, 2009 | 20.91 | 21.38 | 20.52 | 21.23 | 228,712 | +0.30(+1.41%) |
Apr 07, 2009 | 21.15 | 21.19 | 20.84 | 20.93 | 167,289 | -0.61(-2.82%) |
Apr 06, 2009 | 21.82 | 21.82 | 21.17 | 21.54 | 322,728 | -0.50(-2.28%) |
Apr 03, 2009 | 21.75 | 22.20 | 21.56 | 22.04 | 415,386 | +0.33(+1.52%) |
Apr 02, 2009 | 21.55 | 22.09 | 21.55 | 21.71 | 440,256 | +0.71(+3.39%) |
Apr 01, 2009 | 20.38 | 21.08 | 20.05 | 21.00 | 293,452 | +0.50(+2.46%) |
Mar 31, 2009 | 20.84 | 20.91 | 20.42 | 20.50 | 342,067 | +0.01(+0.04%) |
Mar 30, 2009 | 21.06 | 21.06 | 20.15 | 20.49 | 2,155,823 | -1.57(-7.12%) |
Mar 26, 2009 | 22.00 | 22.34 | 21.76 | 22.06 | 682,080 | +0.25(+1.15%) |
Mar 25, 2009 | 21.86 | 22.10 | 21.16 | 21.81 | 332,613 | +0.16(+0.76%) |
Mar 24, 2009 | 22.02 | 22.02 | 21.49 | 21.64 | 333,811 | -0.50(-2.27%) |
Mar 23, 2009 | 21.70 | 22.20 | 21.65 | 22.15 | 416,032 | +1.48(+7.18%) |
Mar 20, 2009 | 21.60 | 21.61 | 20.62 | 20.66 | 352,586 | -0.78(-3.64%) |
Mar 19, 2009 | 21.11 | 21.82 | 21.11 | 21.44 | 590,311 | +0.81(+3.91%) |
Mar 18, 2009 | 20.09 | 20.78 | 19.41 | 20.64 | 549,956 | +0.39(+1.93%) |
Mar 17, 2009 | 19.53 | 20.25 | 19.38 | 20.25 | 360,882 | +0.61(+3.09%) |
Mar 16, 2009 | 19.57 | 20.09 | 19.33 | 19.64 | 318,111 | +0.23(+1.21%) |
Mar 13, 2009 | 19.85 | 19.85 | 19.20 | 19.40 | 0 | -0.09(-0.45%) |
Mar 12, 2009 | 18.97 | 19.59 | 18.78 | 19.49 | 860,208 | +0.60(+3.17%) |
Mar 11, 2009 | 19.00 | 19.17 | 18.54 | 18.89 | 429,123 | +0.11(+0.60%) |
Mar 10, 2009 | 18.34 | 18.97 | 18.33 | 18.78 | 573,865 | +0.66(+3.64%) |
Mar 09, 2009 | 17.77 | 18.60 | 17.77 | 18.12 | 2,027,609 | +0.01(+0.05%) |
Mar 06, 2009 | 18.21 | 18.69 | 17.50 | 18.11 | 0 | +0.20(+1.11%) |
Mar 05, 2009 | 18.09 | 18.50 | 17.85 | 17.91 | 242,192 | -0.70(-3.78%) |
Mar 04, 2009 | 18.23 | 18.90 | 18.23 | 18.61 | 367,021 | +1.08(+6.19%) |