Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.73 | 27.34 | 26.06 | 26.40 | 714,151 | +0.02(+0.08%) |
May 28, 2009 | 25.96 | 26.45 | 24.88 | 26.38 | 602,036 | +0.50(+1.95%) |
May 27, 2009 | 26.29 | 27.05 | 25.80 | 25.87 | 687,086 | -0.58(-2.20%) |
May 26, 2009 | 24.34 | 26.58 | 24.32 | 26.46 | 643,094 | +1.75(+7.07%) |
May 22, 2009 | 24.98 | 25.30 | 24.34 | 24.71 | 465,422 | -0.33(-1.30%) |
May 21, 2009 | 24.59 | 25.25 | 24.22 | 25.03 | 716,435 | -0.01(-0.04%) |
May 20, 2009 | 26.44 | 27.35 | 24.94 | 25.04 | 1,000,385 | -1.33(-5.05%) |
May 19, 2009 | 25.81 | 26.76 | 25.50 | 26.38 | 950,413 | +0.62(+2.42%) |
May 18, 2009 | 24.91 | 25.90 | 24.77 | 25.76 | 1,044,043 | +1.09(+4.40%) |
May 15, 2009 | 24.42 | 25.57 | 24.26 | 24.67 | 992,836 | +0.29(+1.17%) |
May 14, 2009 | 23.30 | 24.74 | 23.15 | 24.38 | 794,991 | +1.02(+4.35%) |
May 13, 2009 | 24.29 | 24.29 | 22.70 | 23.37 | 1,039,739 | -1.20(-4.90%) |
May 12, 2009 | 26.34 | 26.48 | 23.94 | 24.57 | 960,590 | -1.30(-5.04%) |
May 11, 2009 | 25.93 | 26.52 | 25.55 | 25.87 | 944,975 | -0.82(-3.07%) |
May 08, 2009 | 25.21 | 26.69 | 24.59 | 26.69 | 736,678 | +1.83(+7.35%) |
May 07, 2009 | 25.81 | 26.20 | 24.14 | 24.87 | 781,192 | -0.62(-2.44%) |
May 06, 2009 | 26.68 | 26.94 | 25.13 | 25.49 | 1,303,934 | -0.98(-3.69%) |
May 05, 2009 | 26.17 | 27.14 | 25.57 | 26.47 | 1,037,519 | -0.06(-0.22%) |
May 04, 2009 | 26.30 | 26.59 | 26.04 | 26.53 | 1,073,923 | +1.91(+7.74%) |
May 01, 2009 | 25.45 | 25.62 | 24.13 | 24.62 | 1,148,233 | -1.06(-4.12%) |
Apr 30, 2009 | 26.34 | 27.53 | 25.37 | 25.68 | 1,484,488 | -0.06(-0.23%) |
Apr 29, 2009 | 24.18 | 25.99 | 23.71 | 25.74 | 627,425 | +1.61(+6.67%) |
Apr 28, 2009 | 24.57 | 25.29 | 24.00 | 24.13 | 788,092 | -0.91(-3.63%) |
Apr 27, 2009 | 25.30 | 25.97 | 24.56 | 25.03 | 775,104 | -0.55(-2.16%) |
Apr 24, 2009 | 23.87 | 25.92 | 23.64 | 25.59 | 1,277,224 | +2.00(+8.50%) |
Apr 23, 2009 | 24.12 | 25.43 | 22.43 | 23.58 | 2,204,174 | -0.37(-1.53%) |
Apr 22, 2009 | 22.34 | 24.53 | 22.30 | 23.95 | 1,002,550 | +1.12(+4.89%) |
Apr 21, 2009 | 21.34 | 22.93 | 21.34 | 22.83 | 769,327 | +1.20(+5.57%) |
Apr 20, 2009 | 23.05 | 23.05 | 21.48 | 21.63 | 1,126,640 | -2.20(-9.24%) |
Apr 17, 2009 | 23.19 | 23.99 | 23.00 | 23.83 | 697,741 | +0.73(+3.16%) |
Apr 16, 2009 | 21.51 | 23.32 | 21.34 | 23.10 | 920,993 | +1.69(+7.89%) |
Apr 15, 2009 | 20.19 | 21.63 | 19.99 | 21.41 | 618,725 | +1.08(+5.29%) |
Apr 14, 2009 | 21.50 | 21.71 | 20.15 | 20.33 | 839,716 | -1.28(-5.94%) |
Apr 13, 2009 | 21.50 | 21.86 | 20.97 | 21.62 | 767,337 | -0.03(-0.14%) |
Apr 09, 2009 | 20.33 | 21.73 | 20.33 | 21.65 | 918,816 | +1.89(+9.55%) |
Apr 08, 2009 | 19.41 | 19.79 | 19.37 | 19.76 | 722,541 | +0.58(+3.04%) |
Apr 07, 2009 | 19.85 | 19.87 | 19.13 | 19.18 | 603,857 | -0.93(-4.62%) |
Apr 06, 2009 | 20.70 | 20.70 | 19.45 | 20.11 | 837,825 | -0.96(-4.55%) |
Apr 03, 2009 | 20.13 | 21.16 | 19.80 | 21.06 | 620,455 | +0.91(+4.51%) |
Apr 02, 2009 | 19.72 | 20.87 | 19.40 | 20.16 | 1,080,357 | +1.11(+5.81%) |
Apr 01, 2009 | 17.49 | 19.12 | 17.19 | 19.05 | 754,765 | +1.16(+6.46%) |
Mar 31, 2009 | 17.55 | 18.37 | 17.10 | 17.89 | 693,818 | +0.43(+2.49%) |
Mar 30, 2009 | 18.84 | 18.84 | 17.23 | 17.46 | 731,146 | -1.78(-9.24%) |
Mar 26, 2009 | 18.30 | 19.38 | 18.26 | 19.24 | 572,796 | +1.23(+6.86%) |
Mar 25, 2009 | 17.89 | 18.64 | 17.27 | 18.00 | 709,141 | +0.16(+0.89%) |
Mar 24, 2009 | 17.44 | 18.38 | 17.28 | 17.84 | 824,800 | +0.29(+1.63%) |
Mar 23, 2009 | 17.01 | 17.57 | 16.97 | 17.56 | 728,054 | +1.64(+10.30%) |
Mar 20, 2009 | 16.73 | 16.88 | 15.70 | 15.92 | 420,929 | -0.84(-5.01%) |
Mar 19, 2009 | 16.92 | 17.29 | 16.68 | 16.76 | 659,176 | -0.14(-0.82%) |
Mar 18, 2009 | 15.90 | 17.03 | 15.76 | 16.90 | 653,190 | +0.83(+5.16%) |
Mar 17, 2009 | 15.20 | 16.11 | 15.08 | 16.07 | 815,795 | +1.07(+7.11%) |
Mar 16, 2009 | 15.55 | 15.88 | 14.94 | 15.00 | 475,098 | -0.60(-3.86%) |
Mar 13, 2009 | 15.89 | 15.89 | 15.18 | 15.60 | 0 | -0.06(-0.38%) |
Mar 12, 2009 | 14.17 | 15.84 | 14.02 | 15.66 | 1,338,257 | +1.68(+12.01%) |
Mar 11, 2009 | 13.82 | 14.28 | 13.40 | 13.98 | 1,704,274 | +0.45(+3.36%) |
Mar 10, 2009 | 13.46 | 13.70 | 13.24 | 13.53 | 1,642,264 | +0.28(+2.09%) |
Mar 09, 2009 | 14.05 | 14.34 | 13.12 | 13.25 | 1,005,258 | -0.84(-5.96%) |
Mar 06, 2009 | 14.86 | 15.00 | 13.73 | 14.09 | 0 | -0.59(-4.03%) |
Mar 05, 2009 | 15.23 | 15.50 | 14.46 | 14.68 | 544,821 | -0.80(-5.17%) |
Mar 04, 2009 | 15.14 | 15.86 | 14.93 | 15.48 | 539,929 | +0.27(+1.75%) |