Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.21 | 26.37 | 25.98 | 26.37 | 120,270 | +0.51(+1.96%) |
May 28, 2009 | 25.69 | 25.95 | 25.45 | 25.86 | 237,395 | +0.34(+1.32%) |
May 27, 2009 | 25.95 | 26.10 | 25.52 | 25.52 | 753,454 | -0.43(-1.67%) |
May 26, 2009 | 25.17 | 26.07 | 25.13 | 25.95 | 747,525 | +0.55(+2.18%) |
May 22, 2009 | 25.51 | 25.57 | 25.29 | 25.40 | 97,648 | +0.07(+0.29%) |
May 21, 2009 | 25.35 | 25.41 | 25.11 | 25.33 | 208,079 | -0.34(-1.31%) |
May 20, 2009 | 25.85 | 26.16 | 25.63 | 25.66 | 267,865 | +0.07(+0.29%) |
May 19, 2009 | 25.51 | 25.81 | 25.42 | 25.59 | 147,813 | +0.10(+0.41%) |
May 18, 2009 | 24.89 | 25.48 | 24.55 | 25.48 | 484,378 | +0.85(+3.46%) |
May 15, 2009 | 24.93 | 25.01 | 24.54 | 24.63 | 359,629 | -0.18(-0.72%) |
May 14, 2009 | 24.53 | 24.97 | 24.50 | 24.81 | 51,716 | +0.24(+0.97%) |
May 13, 2009 | 24.97 | 24.97 | 24.56 | 24.57 | 111,419 | -0.81(-3.18%) |
May 12, 2009 | 25.37 | 25.51 | 25.09 | 25.38 | 430,781 | +0.13(+0.50%) |
May 11, 2009 | 25.43 | 25.45 | 25.19 | 25.25 | 97,704 | -0.61(-2.37%) |
May 08, 2009 | 25.51 | 25.97 | 25.29 | 25.87 | 489,837 | +0.81(+3.25%) |
May 07, 2009 | 25.57 | 25.69 | 24.87 | 25.05 | 334,547 | -0.40(-1.56%) |
May 06, 2009 | 25.35 | 25.51 | 24.99 | 25.45 | 345,043 | +0.53(+2.13%) |
May 05, 2009 | 24.94 | 25.09 | 24.78 | 24.92 | 613,022 | -0.19(-0.74%) |
May 04, 2009 | 24.28 | 25.13 | 24.28 | 25.10 | 243,891 | +1.11(+4.61%) |
May 01, 2009 | 23.85 | 24.15 | 23.75 | 24.00 | 69,873 | +0.13(+0.56%) |
Apr 30, 2009 | 24.07 | 24.21 | 23.70 | 23.86 | 555,526 | +0.19(+0.79%) |
Apr 29, 2009 | 23.46 | 23.97 | 23.40 | 23.68 | 96,012 | +0.54(+2.32%) |
Apr 28, 2009 | 22.86 | 23.34 | 22.83 | 23.14 | 186,366 | -0.06(-0.26%) |
Apr 27, 2009 | 23.27 | 23.51 | 23.12 | 23.20 | 195,898 | -0.42(-1.77%) |
Apr 24, 2009 | 23.46 | 23.69 | 23.35 | 23.62 | 463,495 | +0.47(+2.03%) |
Apr 23, 2009 | 23.02 | 23.21 | 22.77 | 23.15 | 272,196 | +0.43(+1.87%) |
Apr 22, 2009 | 22.58 | 23.18 | 22.58 | 22.72 | 435,997 | -0.16(-0.72%) |
Apr 21, 2009 | 22.33 | 22.92 | 22.31 | 22.89 | 86,306 | +0.45(+2.00%) |
Apr 20, 2009 | 22.86 | 22.92 | 22.42 | 22.44 | 124,971 | -0.96(-4.09%) |
Apr 17, 2009 | 23.46 | 23.62 | 23.30 | 23.39 | 300,150 | -0.06(-0.25%) |
Apr 16, 2009 | 23.30 | 23.51 | 23.03 | 23.45 | 77,581 | +0.33(+1.42%) |
Apr 15, 2009 | 22.73 | 23.13 | 22.73 | 23.12 | 136,133 | +0.13(+0.55%) |
Apr 14, 2009 | 23.15 | 23.27 | 22.89 | 23.00 | 254,737 | -0.31(-1.35%) |
Apr 13, 2009 | 23.25 | 23.33 | 22.82 | 23.31 | 47,398 | +0.34(+1.50%) |
Apr 09, 2009 | 22.84 | 22.97 | 22.74 | 22.97 | 73,702 | +0.76(+3.43%) |
Apr 08, 2009 | 22.18 | 22.38 | 22.07 | 22.21 | 57,341 | +0.22(+1.02%) |
Apr 07, 2009 | 22.19 | 22.21 | 21.62 | 21.98 | 160,175 | -0.51(-2.26%) |
Apr 06, 2009 | 22.42 | 22.52 | 22.18 | 22.49 | 586,690 | -0.23(-1.02%) |
Apr 03, 2009 | 22.50 | 22.74 | 22.38 | 22.72 | 281,117 | +0.19(+0.86%) |
Apr 02, 2009 | 21.43 | 22.89 | 21.43 | 22.53 | 75,420 | +0.87(+4.00%) |
Apr 01, 2009 | 21.05 | 21.74 | 20.94 | 21.66 | 2,109,066 | +0.50(+2.37%) |
Mar 31, 2009 | 21.09 | 21.45 | 20.95 | 21.16 | 436,493 | +0.40(+1.91%) |
Mar 30, 2009 | 21.28 | 21.28 | 20.58 | 20.76 | 76,886 | -1.49(-6.71%) |
Mar 26, 2009 | 22.00 | 22.29 | 21.84 | 22.26 | 149,459 | +0.48(+2.19%) |
Mar 25, 2009 | 21.62 | 22.06 | 21.30 | 21.78 | 114,958 | +0.28(+1.29%) |
Mar 24, 2009 | 21.53 | 21.93 | 21.47 | 21.50 | 126,459 | -0.60(-2.71%) |
Mar 23, 2009 | 21.56 | 22.10 | 20.41 | 22.10 | 200,527 | +1.57(+7.64%) |
Mar 20, 2009 | 20.91 | 20.97 | 20.51 | 20.53 | 235,395 | -0.34(-1.61%) |
Mar 19, 2009 | 21.46 | 21.46 | 20.85 | 20.87 | 100,030 | -0.13(-0.60%) |
Mar 18, 2009 | 21.44 | 21.44 | 19.66 | 21.00 | 116,650 | +0.44(+2.14%) |
Mar 17, 2009 | 19.96 | 20.55 | 19.88 | 20.55 | 161,100 | +0.61(+3.03%) |
Mar 16, 2009 | 20.28 | 20.47 | 19.95 | 19.95 | 80,028 | +0.10(+0.53%) |
Mar 13, 2009 | 19.87 | 19.93 | 19.58 | 19.85 | 100,973 | +0.11(+0.57%) |
Mar 12, 2009 | 19.06 | 19.79 | 18.85 | 19.73 | 77,687 | +0.65(+3.41%) |
Mar 11, 2009 | 19.29 | 19.37 | 18.80 | 19.08 | 573,487 | +0.08(+0.43%) |
Mar 10, 2009 | 18.46 | 19.01 | 18.41 | 19.00 | 115,922 | +1.13(+6.31%) |
Mar 09, 2009 | 17.73 | 18.24 | 17.68 | 17.87 | 249,288 | -0.28(-1.52%) |
Mar 06, 2009 | 18.45 | 18.57 | 17.75 | 18.15 | 235,568 | -0.04(-0.21%) |
Mar 05, 2009 | 18.43 | 18.58 | 18.02 | 18.19 | 435,600 | -0.76(-4.02%) |
Mar 04, 2009 | 18.64 | 19.14 | 18.55 | 18.95 | 203,081 | +0.66(+3.59%) |