Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.50 | 25.68 | 24.85 | 25.29 | 218,514 | -0.21(-0.82%) |
May 28, 2009 | 25.66 | 26.00 | 24.75 | 25.50 | 181,510 | +0.07(+0.28%) |
May 27, 2009 | 25.65 | 26.10 | 25.39 | 25.43 | 317,868 | -0.13(-0.51%) |
May 26, 2009 | 26.25 | 26.73 | 25.13 | 25.56 | 2,012,923 | -0.69(-2.63%) |
May 22, 2009 | 25.71 | 26.32 | 25.35 | 26.25 | 224,512 | +0.74(+2.90%) |
May 21, 2009 | 25.32 | 25.68 | 25.10 | 25.51 | 101,678 | -0.14(-0.55%) |
May 20, 2009 | 26.14 | 26.14 | 25.51 | 25.65 | 190,054 | -0.27(-1.04%) |
May 19, 2009 | 26.43 | 27.27 | 25.82 | 25.92 | 486,066 | +0.76(+3.02%) |
May 18, 2009 | 23.88 | 25.36 | 23.78 | 25.16 | 141,882 | +1.63(+6.93%) |
May 15, 2009 | 23.55 | 24.00 | 23.16 | 23.53 | 230,001 | +0.01(+0.04%) |
May 14, 2009 | 23.26 | 23.87 | 23.17 | 23.52 | 200,818 | +0.28(+1.20%) |
May 13, 2009 | 23.57 | 24.22 | 23.17 | 23.24 | 155,247 | -0.70(-2.92%) |
May 12, 2009 | 24.92 | 25.24 | 23.88 | 23.94 | 144,057 | -0.56(-2.29%) |
May 11, 2009 | 24.47 | 24.72 | 23.99 | 24.50 | 307,415 | -0.22(-0.89%) |
May 08, 2009 | 25.47 | 25.47 | 24.20 | 24.72 | 283,795 | -0.21(-0.84%) |
May 07, 2009 | 24.23 | 25.85 | 24.23 | 24.93 | 302,989 | +1.05(+4.40%) |
May 06, 2009 | 23.46 | 24.12 | 23.01 | 23.88 | 343,546 | +0.51(+2.18%) |
May 05, 2009 | 24.80 | 24.80 | 23.24 | 23.37 | 558,057 | -1.54(-6.18%) |
May 04, 2009 | 24.73 | 25.20 | 24.37 | 24.91 | 387,450 | +0.44(+1.80%) |
May 01, 2009 | 24.70 | 25.16 | 24.35 | 24.47 | 321,604 | -0.36(-1.45%) |
Apr 30, 2009 | 25.70 | 25.75 | 24.72 | 24.83 | 126,667 | -0.77(-3.01%) |
Apr 29, 2009 | 24.45 | 25.62 | 24.30 | 25.60 | 126,389 | +1.24(+5.09%) |
Apr 28, 2009 | 23.90 | 24.74 | 23.85 | 24.36 | 104,959 | +0.20(+0.83%) |
Apr 27, 2009 | 24.40 | 24.63 | 23.63 | 24.16 | 219,614 | -0.38(-1.55%) |
Apr 24, 2009 | 24.11 | 24.87 | 23.83 | 24.54 | 163,033 | +0.63(+2.63%) |
Apr 23, 2009 | 25.12 | 25.12 | 23.62 | 23.91 | 268,497 | -1.12(-4.47%) |
Apr 22, 2009 | 24.90 | 25.60 | 23.74 | 25.03 | 201,410 | -0.11(-0.44%) |
Apr 21, 2009 | 24.09 | 25.15 | 23.65 | 25.14 | 225,087 | +0.79(+3.24%) |
Apr 20, 2009 | 25.11 | 25.11 | 24.22 | 24.35 | 137,500 | -1.13(-4.43%) |
Apr 17, 2009 | 25.36 | 25.81 | 24.39 | 25.48 | 181,987 | +0.23(+0.91%) |
Apr 16, 2009 | 25.49 | 25.49 | 24.07 | 25.25 | 288,186 | -0.01(-0.04%) |
Apr 15, 2009 | 24.58 | 25.33 | 24.51 | 25.26 | 283,137 | +0.08(+0.32%) |
Apr 14, 2009 | 24.30 | 25.64 | 24.01 | 25.18 | 694,935 | +1.34(+5.62%) |
Apr 13, 2009 | 22.30 | 24.00 | 22.00 | 23.84 | 270,142 | +1.43(+6.38%) |
Apr 09, 2009 | 21.52 | 22.45 | 21.52 | 22.41 | 124,977 | +1.36(+6.46%) |
Apr 08, 2009 | 21.65 | 21.87 | 20.35 | 21.05 | 145,398 | -0.41(-1.91%) |
Apr 07, 2009 | 22.55 | 22.99 | 21.37 | 21.46 | 181,698 | -1.64(-7.10%) |
Apr 06, 2009 | 23.09 | 23.26 | 22.27 | 23.10 | 155,820 | -0.21(-0.90%) |
Apr 03, 2009 | 23.60 | 23.70 | 23.10 | 23.31 | 116,778 | -0.37(-1.56%) |
Apr 02, 2009 | 23.80 | 24.16 | 23.48 | 23.68 | 183,519 | -0.12(-0.50%) |
Apr 01, 2009 | 23.20 | 23.80 | 22.58 | 23.80 | 187,813 | +0.72(+3.12%) |
Mar 31, 2009 | 22.31 | 23.90 | 22.31 | 23.08 | 190,429 | +1.10(+5.00%) |
Mar 30, 2009 | 22.30 | 22.43 | 21.50 | 21.98 | 191,474 | -1.20(-5.18%) |
Mar 26, 2009 | 22.43 | 23.18 | 22.30 | 23.18 | 159,576 | +0.94(+4.23%) |
Mar 25, 2009 | 22.04 | 22.46 | 21.13 | 22.24 | 90,950 | +0.30(+1.37%) |
Mar 24, 2009 | 22.79 | 23.12 | 21.88 | 21.94 | 111,373 | -1.06(-4.61%) |
Mar 23, 2009 | 22.61 | 23.00 | 21.69 | 23.00 | 135,300 | +1.71(+8.03%) |
Mar 20, 2009 | 21.66 | 22.54 | 21.20 | 21.29 | 102,892 | -1.05(-4.70%) |
Mar 19, 2009 | 22.54 | 23.32 | 21.90 | 22.34 | 180,025 | -0.01(-0.04%) |
Mar 18, 2009 | 21.12 | 22.39 | 21.08 | 22.35 | 195,324 | +1.25(+5.92%) |
Mar 17, 2009 | 21.05 | 21.52 | 20.78 | 21.10 | 210,685 | -0.22(-1.03%) |
Mar 16, 2009 | 21.54 | 22.35 | 21.17 | 21.32 | 134,645 | +0.00(+0.00%) |
Mar 13, 2009 | 21.52 | 21.52 | 19.83 | 21.32 | 117,664 | -0.08(-0.37%) |
Mar 12, 2009 | 18.95 | 21.67 | 18.95 | 21.40 | 129,069 | +2.43(+12.81%) |
Mar 11, 2009 | 18.76 | 19.71 | 18.37 | 18.97 | 152,136 | +0.25(+1.34%) |
Mar 10, 2009 | 17.44 | 19.07 | 17.21 | 18.72 | 128,867 | +1.56(+9.09%) |
Mar 09, 2009 | 16.86 | 17.52 | 16.74 | 17.16 | 185,977 | +0.11(+0.65%) |
Mar 06, 2009 | 18.20 | 18.52 | 16.70 | 17.05 | 280,949 | -1.04(-5.75%) |
Mar 05, 2009 | 19.38 | 19.38 | 17.97 | 18.09 | 146,290 | -1.59(-8.08%) |
Mar 04, 2009 | 20.27 | 21.27 | 18.78 | 19.68 | 200,689 | -1.18(-5.66%) |