Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.16 | 23.16 | 23.01 | 23.02 | 44,177 | -0.53(-2.25%) |
May 28, 2009 | 23.59 | 23.60 | 23.40 | 23.55 | 27,210 | -0.26(-1.09%) |
May 27, 2009 | 23.71 | 23.87 | 23.57 | 23.81 | 62,710 | +0.06(+0.25%) |
May 26, 2009 | 23.93 | 23.97 | 23.73 | 23.75 | 14,941 | +0.11(+0.47%) |
May 22, 2009 | 23.57 | 23.70 | 23.55 | 23.64 | 38,781 | -0.05(-0.23%) |
May 21, 2009 | 24.16 | 24.23 | 23.69 | 23.69 | 40,344 | -0.48(-1.97%) |
May 20, 2009 | 24.39 | 24.39 | 24.15 | 24.17 | 34,968 | -0.36(-1.47%) |
May 19, 2009 | 24.64 | 24.64 | 24.43 | 24.53 | 13,149 | -0.17(-0.69%) |
May 18, 2009 | 24.34 | 24.74 | 24.34 | 24.70 | 260,691 | +0.36(+1.48%) |
May 15, 2009 | 24.44 | 24.45 | 24.32 | 24.34 | 8,855 | -0.16(-0.65%) |
May 14, 2009 | 24.50 | 24.54 | 24.44 | 24.50 | 13,210 | +0.04(+0.16%) |
May 13, 2009 | 24.68 | 24.68 | 24.40 | 24.46 | 2,550 | -0.09(-0.37%) |
May 12, 2009 | 24.68 | 24.77 | 24.55 | 24.55 | 11,583 | -0.27(-1.08%) |
May 11, 2009 | 24.85 | 24.89 | 24.80 | 24.82 | 4,244 | +0.08(+0.32%) |
May 08, 2009 | 24.88 | 25.03 | 24.73 | 24.74 | 12,801 | -0.17(-0.68%) |
May 07, 2009 | 24.74 | 24.92 | 24.67 | 24.91 | 28,900 | -0.02(-0.08%) |
May 06, 2009 | 26.23 | 26.85 | 24.90 | 24.93 | 18,974 | -0.32(-1.28%) |
May 05, 2009 | 24.90 | 25.37 | 24.89 | 25.25 | 44,645 | +0.04(+0.17%) |
May 04, 2009 | 25.17 | 25.23 | 25.17 | 25.21 | 23,870 | -0.45(-1.75%) |
May 01, 2009 | 25.73 | 25.73 | 25.50 | 25.66 | 28,625 | +0.09(+0.35%) |
Apr 30, 2009 | 25.71 | 25.71 | 25.43 | 25.57 | 12,692 | +0.30(+1.19%) |
Apr 29, 2009 | 25.31 | 25.44 | 25.23 | 25.27 | 27,060 | -0.14(-0.55%) |
Apr 28, 2009 | 25.60 | 25.61 | 25.41 | 25.41 | 27,220 | +0.30(+1.19%) |
Apr 27, 2009 | 25.06 | 25.11 | 24.88 | 25.11 | 9,495 | +0.35(+1.41%) |
Apr 24, 2009 | 25.00 | 25.08 | 24.76 | 24.76 | 6,415 | -0.42(-1.67%) |
Apr 23, 2009 | 25.47 | 25.47 | 25.04 | 25.18 | 57,675 | -0.39(-1.53%) |
Apr 22, 2009 | 25.66 | 25.66 | 25.50 | 25.57 | 11,916 | -0.15(-0.58%) |
Apr 21, 2009 | 25.44 | 25.80 | 25.41 | 25.72 | 38,849 | +0.09(+0.34%) |
Apr 20, 2009 | 25.93 | 25.93 | 25.54 | 25.63 | 23,615 | -0.52(-1.97%) |
Apr 17, 2009 | 26.00 | 26.21 | 26.00 | 26.15 | 15,332 | +0.21(+0.81%) |
Apr 16, 2009 | 25.51 | 25.97 | 25.51 | 25.94 | 72,940 | +0.45(+1.77%) |
Apr 15, 2009 | 25.53 | 25.53 | 25.37 | 25.49 | 10,744 | -0.02(-0.08%) |
Apr 14, 2009 | 25.40 | 25.57 | 25.40 | 25.51 | 20,048 | +0.09(+0.35%) |
Apr 13, 2009 | 25.38 | 25.47 | 25.30 | 25.42 | 10,726 | -0.40(-1.55%) |
Apr 09, 2009 | 25.85 | 25.85 | 25.70 | 25.82 | 9,981 | +0.08(+0.30%) |
Apr 08, 2009 | 25.56 | 25.75 | 25.52 | 25.74 | 5,365 | +0.04(+0.17%) |
Apr 07, 2009 | 25.83 | 25.83 | 25.67 | 25.70 | 39,670 | -0.40(-1.53%) |
Apr 06, 2009 | 25.80 | 26.15 | 25.80 | 26.10 | 82,605 | +0.67(+2.63%) |
Apr 03, 2009 | 25.19 | 25.46 | 25.00 | 25.43 | 162,436 | +0.27(+1.07%) |
Apr 02, 2009 | 25.12 | 25.26 | 24.98 | 25.16 | 32,441 | +0.60(+2.44%) |
Apr 01, 2009 | 24.46 | 24.64 | 24.46 | 24.56 | 4,753 | -0.18(-0.73%) |
Mar 31, 2009 | 24.68 | 24.78 | 24.63 | 24.74 | 15,819 | -0.07(-0.28%) |
Mar 30, 2009 | 24.83 | 24.83 | 24.44 | 24.81 | 20,922 | +0.54(+2.22%) |
Mar 26, 2009 | 24.09 | 24.27 | 24.09 | 24.27 | 7,380 | -0.03(-0.12%) |
Mar 25, 2009 | 24.60 | 24.62 | 24.15 | 24.30 | 56,409 | -0.25(-1.02%) |
Mar 24, 2009 | 24.57 | 24.72 | 24.52 | 24.55 | 27,236 | +0.27(+1.11%) |
Mar 23, 2009 | 23.88 | 24.28 | 23.81 | 24.28 | 58,270 | +0.41(+1.72%) |
Mar 20, 2009 | 23.87 | 23.95 | 23.71 | 23.87 | 38,516 | +0.18(+0.76%) |
Mar 19, 2009 | 23.90 | 23.94 | 23.64 | 23.69 | 93,011 | -0.29(-1.21%) |
Mar 18, 2009 | 25.15 | 25.60 | 23.91 | 23.98 | 340,338 | -0.84(-3.38%) |
Mar 17, 2009 | 24.79 | 24.83 | 24.74 | 24.82 | 58,403 | +0.22(+0.89%) |
Mar 16, 2009 | 24.69 | 24.77 | 24.54 | 24.60 | 13,212 | +0.15(+0.61%) |
Mar 13, 2009 | 24.30 | 24.60 | 24.30 | 24.45 | 0 | -0.09(-0.37%) |
Mar 12, 2009 | 24.70 | 24.72 | 24.44 | 24.54 | 35,625 | -0.50(-2.00%) |
Mar 11, 2009 | 25.25 | 25.33 | 24.86 | 25.04 | 46,243 | -0.26(-1.03%) |
Mar 10, 2009 | 25.20 | 25.40 | 24.95 | 25.30 | 49,931 | +0.62(+2.51%) |
Mar 09, 2009 | 24.26 | 24.85 | 24.25 | 24.68 | 72,995 | +0.51(+2.11%) |
Mar 06, 2009 | 24.27 | 24.37 | 24.07 | 24.17 | 0 | -0.23(-0.94%) |
Mar 05, 2009 | 24.74 | 24.84 | 24.40 | 24.40 | 20,894 | -0.66(-2.62%) |
Mar 04, 2009 | 24.70 | 25.10 | 24.70 | 25.06 | 28,064 | +0.49(+1.98%) |