Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 24.34 | 24.45 | 23.41 | 23.91 | 243,724 | -0.38(-1.58%) |
May 28, 2009 | 24.37 | 24.66 | 23.84 | 24.29 | 290,690 | -0.14(-0.57%) |
May 27, 2009 | 25.03 | 25.03 | 24.41 | 24.43 | 126,202 | -0.59(-2.37%) |
May 26, 2009 | 24.20 | 25.45 | 23.99 | 25.03 | 275,008 | +1.40(+5.92%) |
May 22, 2009 | 23.55 | 24.12 | 23.34 | 23.63 | 129,476 | +0.25(+1.08%) |
May 21, 2009 | 24.12 | 24.12 | 23.20 | 23.38 | 157,726 | -0.96(-3.94%) |
May 20, 2009 | 24.21 | 24.71 | 24.19 | 24.34 | 386,898 | +0.39(+1.64%) |
May 19, 2009 | 24.07 | 24.15 | 23.32 | 23.94 | 479,792 | +0.06(+0.26%) |
May 18, 2009 | 23.25 | 23.95 | 22.90 | 23.88 | 502,501 | +1.04(+4.56%) |
May 15, 2009 | 23.79 | 24.15 | 22.77 | 22.84 | 390,557 | -0.94(-3.94%) |
May 14, 2009 | 23.26 | 24.01 | 22.90 | 23.78 | 299,729 | +0.38(+1.64%) |
May 13, 2009 | 24.33 | 24.33 | 22.98 | 23.39 | 332,303 | -1.13(-4.59%) |
May 12, 2009 | 24.76 | 24.76 | 24.30 | 24.52 | 208,744 | -0.01(-0.03%) |
May 11, 2009 | 24.71 | 25.28 | 24.27 | 24.52 | 201,211 | -0.27(-1.10%) |
May 08, 2009 | 24.60 | 25.00 | 24.20 | 24.80 | 252,326 | +0.33(+1.34%) |
May 07, 2009 | 24.47 | 24.80 | 23.88 | 24.47 | 254,042 | -0.10(-0.40%) |
May 06, 2009 | 24.85 | 24.85 | 24.20 | 24.57 | 271,427 | -0.14(-0.57%) |
May 05, 2009 | 24.08 | 24.82 | 23.82 | 24.71 | 320,190 | +0.16(+0.66%) |
May 04, 2009 | 24.51 | 25.29 | 24.23 | 24.55 | 280,536 | -0.20(-0.79%) |
May 01, 2009 | 24.70 | 24.94 | 24.12 | 24.74 | 249,468 | +0.28(+1.14%) |
Apr 30, 2009 | 25.51 | 26.37 | 24.27 | 24.46 | 540,787 | -0.99(-3.87%) |
Apr 29, 2009 | 22.83 | 25.78 | 22.71 | 25.45 | 636,943 | +2.76(+12.17%) |
Apr 28, 2009 | 22.92 | 23.18 | 22.46 | 22.69 | 280,085 | -0.29(-1.28%) |
Apr 27, 2009 | 22.46 | 23.32 | 22.39 | 22.98 | 421,171 | +0.33(+1.45%) |
Apr 24, 2009 | 22.50 | 22.85 | 21.33 | 22.65 | 953,633 | +0.23(+1.03%) |
Apr 23, 2009 | 23.33 | 23.33 | 22.04 | 22.42 | 266,902 | -0.70(-3.02%) |
Apr 22, 2009 | 23.62 | 24.03 | 23.08 | 23.12 | 288,156 | -0.64(-2.71%) |
Apr 21, 2009 | 23.46 | 23.80 | 23.10 | 23.76 | 200,372 | +0.29(+1.22%) |
Apr 20, 2009 | 23.99 | 24.40 | 23.13 | 23.48 | 252,787 | -0.95(-3.89%) |
Apr 17, 2009 | 24.24 | 24.68 | 23.62 | 24.43 | 175,736 | +0.31(+1.30%) |
Apr 16, 2009 | 23.97 | 24.25 | 23.29 | 24.11 | 165,435 | +0.54(+2.28%) |
Apr 15, 2009 | 23.73 | 23.80 | 23.13 | 23.57 | 181,295 | -0.27(-1.14%) |
Apr 14, 2009 | 24.02 | 24.46 | 23.55 | 23.85 | 268,987 | -0.50(-2.07%) |
Apr 13, 2009 | 23.99 | 24.47 | 23.42 | 24.35 | 311,349 | +0.24(+0.99%) |
Apr 09, 2009 | 23.46 | 24.12 | 23.26 | 24.11 | 337,328 | +1.13(+4.90%) |
Apr 08, 2009 | 22.47 | 23.18 | 22.46 | 22.99 | 124,335 | +0.63(+2.81%) |
Apr 07, 2009 | 23.53 | 23.53 | 22.33 | 22.36 | 235,855 | -1.35(-5.69%) |
Apr 06, 2009 | 23.98 | 24.11 | 23.01 | 23.71 | 365,646 | -0.35(-1.45%) |
Apr 03, 2009 | 23.54 | 24.07 | 22.96 | 24.06 | 300,610 | +0.80(+3.43%) |
Apr 02, 2009 | 23.22 | 23.83 | 22.86 | 23.26 | 376,934 | +0.21(+0.91%) |
Apr 01, 2009 | 23.28 | 23.66 | 22.20 | 23.05 | 451,630 | -0.21(-0.90%) |
Mar 31, 2009 | 22.66 | 24.04 | 22.57 | 23.26 | 547,451 | +1.12(+5.05%) |
Mar 30, 2009 | 22.12 | 22.36 | 21.43 | 22.14 | 327,658 | -0.90(-3.91%) |
Mar 26, 2009 | 23.38 | 23.51 | 22.52 | 23.04 | 440,234 | -0.07(-0.30%) |
Mar 25, 2009 | 22.46 | 23.35 | 22.19 | 23.11 | 518,284 | +0.96(+4.32%) |
Mar 24, 2009 | 22.04 | 22.54 | 21.67 | 22.15 | 398,820 | -0.07(-0.31%) |
Mar 23, 2009 | 21.71 | 22.22 | 21.01 | 22.22 | 366,312 | +1.24(+5.90%) |
Mar 20, 2009 | 21.41 | 21.44 | 20.84 | 20.99 | 394,028 | -0.66(-3.04%) |
Mar 19, 2009 | 22.27 | 22.27 | 20.88 | 21.64 | 471,325 | -0.55(-2.49%) |
Mar 18, 2009 | 20.81 | 22.27 | 20.42 | 22.20 | 729,630 | +1.22(+5.83%) |
Mar 17, 2009 | 20.27 | 20.97 | 19.92 | 20.97 | 504,186 | +0.37(+1.80%) |
Mar 16, 2009 | 19.91 | 20.93 | 19.51 | 20.60 | 634,740 | +1.20(+6.20%) |
Mar 13, 2009 | 18.43 | 19.52 | 18.43 | 19.40 | 522,343 | +1.08(+5.88%) |
Mar 12, 2009 | 17.68 | 18.47 | 17.33 | 18.32 | 340,216 | +0.72(+4.09%) |
Mar 11, 2009 | 17.59 | 18.16 | 17.22 | 17.60 | 320,353 | +0.06(+0.32%) |
Mar 10, 2009 | 17.09 | 17.86 | 16.56 | 17.55 | 337,371 | +0.69(+4.11%) |
Mar 09, 2009 | 17.21 | 17.99 | 16.78 | 16.86 | 267,325 | -0.52(-2.98%) |
Mar 06, 2009 | 17.38 | 17.53 | 16.88 | 17.37 | 234,765 | +0.08(+0.44%) |
Mar 05, 2009 | 17.60 | 17.95 | 17.25 | 17.30 | 251,388 | -0.53(-2.98%) |
Mar 04, 2009 | 17.69 | 18.17 | 17.39 | 17.83 | 517,150 | -1.04(-5.52%) |