Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 24.60 | 24.85 | 24.10 | 24.74 | 271,711 | +0.09(+0.37%) |
May 28, 2009 | 25.17 | 25.39 | 24.32 | 24.65 | 244,357 | -0.39(-1.56%) |
May 27, 2009 | 25.27 | 25.61 | 24.91 | 25.04 | 156,143 | -0.44(-1.73%) |
May 26, 2009 | 23.78 | 25.65 | 23.71 | 25.48 | 128,926 | +1.38(+5.73%) |
May 22, 2009 | 24.66 | 25.37 | 24.08 | 24.10 | 91,739 | -0.48(-1.95%) |
May 21, 2009 | 24.70 | 24.96 | 24.09 | 24.58 | 170,658 | -0.67(-2.65%) |
May 20, 2009 | 25.79 | 26.47 | 25.09 | 25.25 | 131,665 | -0.42(-1.64%) |
May 19, 2009 | 25.20 | 26.06 | 25.17 | 25.67 | 115,057 | +0.34(+1.34%) |
May 18, 2009 | 24.63 | 25.56 | 24.58 | 25.33 | 180,892 | +0.94(+3.85%) |
May 15, 2009 | 24.13 | 25.23 | 24.06 | 24.39 | 276,911 | +0.22(+0.91%) |
May 14, 2009 | 23.93 | 24.67 | 23.81 | 24.17 | 224,459 | +0.42(+1.77%) |
May 13, 2009 | 24.93 | 24.99 | 23.73 | 23.75 | 281,067 | -1.54(-6.09%) |
May 12, 2009 | 26.38 | 26.41 | 24.83 | 25.29 | 197,632 | -1.01(-3.84%) |
May 11, 2009 | 25.42 | 26.62 | 24.97 | 26.30 | 242,659 | +0.36(+1.39%) |
May 08, 2009 | 25.30 | 25.99 | 24.90 | 25.94 | 210,127 | +0.91(+3.64%) |
May 07, 2009 | 25.57 | 25.97 | 24.46 | 25.03 | 233,990 | -0.44(-1.73%) |
May 06, 2009 | 25.05 | 25.62 | 24.34 | 25.47 | 370,521 | +0.59(+2.37%) |
May 05, 2009 | 25.20 | 25.31 | 24.28 | 24.88 | 273,865 | -0.53(-2.09%) |
May 04, 2009 | 24.69 | 25.42 | 24.64 | 25.41 | 150,434 | +0.81(+3.29%) |
May 01, 2009 | 24.67 | 24.98 | 24.26 | 24.60 | 152,322 | -0.09(-0.36%) |
Apr 30, 2009 | 24.25 | 25.61 | 23.91 | 24.69 | 375,707 | +0.55(+2.28%) |
Apr 29, 2009 | 22.86 | 24.42 | 22.59 | 24.14 | 164,547 | +1.34(+5.88%) |
Apr 28, 2009 | 22.07 | 23.09 | 21.96 | 22.80 | 166,087 | +0.63(+2.84%) |
Apr 27, 2009 | 21.07 | 22.40 | 20.47 | 22.17 | 279,371 | +0.65(+3.02%) |
Apr 24, 2009 | 20.78 | 22.76 | 20.40 | 21.52 | 421,263 | -0.34(-1.56%) |
Apr 23, 2009 | 22.05 | 22.07 | 20.94 | 21.86 | 362,626 | -0.06(-0.27%) |
Apr 22, 2009 | 21.69 | 22.66 | 21.63 | 21.92 | 297,863 | -0.01(-0.05%) |
Apr 21, 2009 | 21.28 | 22.61 | 21.28 | 21.93 | 279,966 | +0.59(+2.76%) |
Apr 20, 2009 | 22.14 | 22.21 | 21.16 | 21.34 | 200,629 | -1.25(-5.53%) |
Apr 17, 2009 | 22.39 | 22.77 | 21.86 | 22.59 | 115,172 | +0.27(+1.21%) |
Apr 16, 2009 | 21.32 | 22.50 | 21.10 | 22.32 | 216,038 | +1.26(+5.98%) |
Apr 15, 2009 | 20.28 | 21.08 | 20.28 | 21.06 | 132,695 | +0.59(+2.88%) |
Apr 14, 2009 | 20.70 | 20.84 | 20.18 | 20.47 | 244,685 | -0.51(-2.43%) |
Apr 13, 2009 | 20.41 | 21.06 | 20.12 | 20.98 | 304,257 | +0.41(+1.99%) |
Apr 09, 2009 | 18.82 | 20.61 | 18.73 | 20.57 | 436,487 | +1.87(+10.00%) |
Apr 08, 2009 | 16.59 | 18.74 | 16.59 | 18.70 | 476,114 | -1.87(-9.09%) |
Apr 07, 2009 | 20.71 | 21.06 | 20.41 | 20.57 | 226,717 | -0.36(-1.72%) |
Apr 06, 2009 | 21.13 | 21.47 | 20.41 | 20.93 | 287,545 | -0.48(-2.24%) |
Apr 03, 2009 | 20.50 | 21.48 | 20.04 | 21.41 | 154,988 | +0.91(+4.44%) |
Apr 02, 2009 | 19.28 | 20.90 | 19.28 | 20.50 | 197,899 | +1.50(+7.89%) |
Apr 01, 2009 | 18.26 | 19.06 | 17.58 | 19.00 | 257,829 | +0.42(+2.26%) |
Mar 31, 2009 | 18.26 | 19.24 | 17.88 | 18.58 | 211,672 | +0.47(+2.60%) |
Mar 30, 2009 | 18.89 | 19.09 | 17.49 | 18.11 | 193,379 | -1.74(-8.77%) |
Mar 26, 2009 | 19.58 | 19.98 | 19.10 | 19.85 | 223,770 | +0.57(+2.96%) |
Mar 25, 2009 | 19.01 | 20.10 | 18.78 | 19.28 | 197,664 | +0.37(+1.96%) |
Mar 24, 2009 | 19.61 | 19.71 | 18.83 | 18.91 | 119,222 | -0.77(-3.91%) |
Mar 23, 2009 | 19.12 | 19.68 | 18.32 | 19.68 | 117,860 | +1.30(+7.07%) |
Mar 20, 2009 | 19.15 | 19.30 | 18.29 | 18.38 | 156,491 | -0.59(-3.11%) |
Mar 19, 2009 | 18.53 | 19.04 | 18.21 | 18.97 | 144,441 | +0.50(+2.71%) |
Mar 18, 2009 | 17.88 | 18.60 | 17.47 | 18.47 | 139,859 | +0.43(+2.38%) |
Mar 17, 2009 | 17.04 | 18.05 | 16.67 | 18.04 | 182,578 | +1.13(+6.68%) |
Mar 16, 2009 | 16.59 | 17.13 | 16.35 | 16.91 | 283,357 | +0.41(+2.48%) |
Mar 13, 2009 | 16.30 | 16.61 | 15.90 | 16.50 | 114,616 | +0.38(+2.36%) |
Mar 12, 2009 | 15.64 | 16.23 | 15.24 | 16.12 | 123,091 | +0.36(+2.28%) |
Mar 11, 2009 | 15.06 | 15.86 | 15.06 | 15.76 | 165,584 | +0.75(+5.00%) |
Mar 10, 2009 | 14.28 | 15.27 | 13.78 | 15.01 | 127,841 | +0.99(+7.06%) |
Mar 09, 2009 | 14.45 | 14.76 | 13.95 | 14.02 | 144,382 | -0.61(-4.17%) |
Mar 06, 2009 | 14.88 | 15.17 | 14.16 | 14.63 | 231,439 | -0.14(-0.95%) |
Mar 05, 2009 | 15.13 | 15.32 | 14.73 | 14.77 | 240,685 | -0.69(-4.46%) |
Mar 04, 2009 | 15.63 | 15.68 | 15.16 | 15.46 | 181,267 | +0.54(+3.62%) |