Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 27.23 | 27.43 | 27.16 | 27.26 | 16,319 | +0.34(+1.25%) |
May 28, 2009 | 27.08 | 27.19 | 26.69 | 26.93 | 19,740 | -0.16(-0.61%) |
May 27, 2009 | 27.46 | 27.46 | 27.08 | 27.09 | 9,774 | -0.63(-2.26%) |
May 26, 2009 | 27.08 | 27.74 | 27.08 | 27.72 | 36,509 | +0.90(+3.34%) |
May 22, 2009 | 26.98 | 27.01 | 26.80 | 26.82 | 4,159 | +0.42(+1.58%) |
May 21, 2009 | 26.69 | 26.72 | 26.40 | 26.40 | 11,326 | -0.57(-2.10%) |
May 20, 2009 | 26.78 | 27.14 | 26.78 | 26.97 | 32,204 | +0.57(+2.15%) |
May 19, 2009 | 26.64 | 26.65 | 26.37 | 26.40 | 12,552 | -0.14(-0.54%) |
May 18, 2009 | 26.27 | 26.64 | 26.27 | 26.55 | 15,076 | +0.32(+1.23%) |
May 15, 2009 | 26.38 | 26.51 | 26.16 | 26.22 | 11,500 | +0.20(+0.77%) |
May 14, 2009 | 25.75 | 26.15 | 25.75 | 26.02 | 6,172 | +0.02(+0.09%) |
May 13, 2009 | 25.85 | 26.06 | 25.69 | 26.00 | 34,091 | -0.12(-0.46%) |
May 12, 2009 | 25.88 | 26.13 | 25.80 | 26.12 | 4,577 | +0.57(+2.23%) |
May 11, 2009 | 25.69 | 25.78 | 25.55 | 25.55 | 4,973 | -0.13(-0.52%) |
May 08, 2009 | 25.39 | 25.69 | 25.28 | 25.69 | 90,372 | +0.84(+3.37%) |
May 07, 2009 | 25.16 | 25.17 | 24.60 | 24.85 | 32,199 | -0.59(-2.32%) |
May 06, 2009 | 25.25 | 25.47 | 25.13 | 25.44 | 26,849 | +0.45(+1.79%) |
May 05, 2009 | 24.91 | 25.03 | 24.80 | 24.99 | 17,179 | +0.22(+0.87%) |
May 04, 2009 | 24.95 | 25.02 | 24.77 | 24.77 | 12,236 | +0.48(+1.97%) |
May 01, 2009 | 24.39 | 24.47 | 24.28 | 24.30 | 2,022 | -0.07(-0.28%) |
Apr 30, 2009 | 24.72 | 24.72 | 24.27 | 24.36 | 12,126 | -0.34(-1.39%) |
Apr 29, 2009 | 24.79 | 24.93 | 24.65 | 24.71 | 6,198 | +0.25(+1.01%) |
Apr 28, 2009 | 24.33 | 24.62 | 24.33 | 24.46 | 5,137 | -0.49(-1.98%) |
Apr 27, 2009 | 24.76 | 24.95 | 24.76 | 24.95 | 3,367 | -0.06(-0.24%) |
Apr 24, 2009 | 25.07 | 25.08 | 24.95 | 25.01 | 17,411 | +0.05(+0.21%) |
Apr 23, 2009 | 24.58 | 25.01 | 24.58 | 24.96 | 6,610 | +0.31(+1.24%) |
Apr 22, 2009 | 24.50 | 24.81 | 24.50 | 24.66 | 16,584 | +0.06(+0.24%) |
Apr 21, 2009 | 24.43 | 24.72 | 24.28 | 24.60 | 13,521 | +0.22(+0.89%) |
Apr 20, 2009 | 24.73 | 24.73 | 24.35 | 24.38 | 21,486 | -0.31(-1.27%) |
Apr 17, 2009 | 24.65 | 24.69 | 24.45 | 24.69 | 4,454 | +0.07(+0.30%) |
Apr 16, 2009 | 24.45 | 24.75 | 22.91 | 24.62 | 44,434 | +0.04(+0.18%) |
Apr 15, 2009 | 24.49 | 24.57 | 24.40 | 24.57 | 5,269 | +0.25(+1.01%) |
Apr 14, 2009 | 24.42 | 24.44 | 24.33 | 24.33 | 4,198 | -0.03(-0.12%) |
Apr 13, 2009 | 24.32 | 24.45 | 24.15 | 24.36 | 7,294 | +0.07(+0.31%) |
Apr 09, 2009 | 24.21 | 24.28 | 24.16 | 24.28 | 9,592 | +0.65(+2.73%) |
Apr 08, 2009 | 23.81 | 23.85 | 23.64 | 23.64 | 4,616 | -0.05(-0.21%) |
Apr 07, 2009 | 23.60 | 23.68 | 23.43 | 23.68 | 9,561 | +0.15(+0.64%) |
Apr 06, 2009 | 23.69 | 23.69 | 23.45 | 23.53 | 13,381 | -0.58(-2.39%) |
Apr 03, 2009 | 24.37 | 24.37 | 24.07 | 24.11 | 14,889 | -0.65(-2.61%) |
Apr 02, 2009 | 24.60 | 25.03 | 24.60 | 24.76 | 9,417 | +0.62(+2.59%) |
Apr 01, 2009 | 23.89 | 24.22 | 23.86 | 24.13 | 10,282 | +0.24(+1.00%) |
Mar 31, 2009 | 23.65 | 24.03 | 23.55 | 23.89 | 26,314 | +0.40(+1.69%) |
Mar 30, 2009 | 23.81 | 23.81 | 23.41 | 23.50 | 7,851 | -1.46(-5.87%) |
Mar 26, 2009 | 24.91 | 25.11 | 24.71 | 24.96 | 10,257 | +0.69(+2.86%) |
Mar 25, 2009 | 24.80 | 24.84 | 24.27 | 24.27 | 3,799 | +0.31(+1.28%) |
Mar 24, 2009 | 24.05 | 24.21 | 23.96 | 23.96 | 4,138 | -0.39(-1.60%) |
Mar 23, 2009 | 23.82 | 24.47 | 23.82 | 24.35 | 17,476 | +1.15(+4.96%) |
Mar 20, 2009 | 23.60 | 23.60 | 23.20 | 23.20 | 11,085 | -0.70(-2.94%) |
Mar 19, 2009 | 23.83 | 24.11 | 23.69 | 23.90 | 6,166 | +0.49(+2.11%) |
Mar 18, 2009 | 23.00 | 23.80 | 22.85 | 23.41 | 5,563 | +0.29(+1.27%) |
Mar 17, 2009 | 22.73 | 23.20 | 22.73 | 23.11 | 20,106 | -0.00(-0.01%) |
Mar 16, 2009 | 23.18 | 23.53 | 23.11 | 23.12 | 10,672 | +0.40(+1.74%) |
Mar 13, 2009 | 22.56 | 22.74 | 22.32 | 22.72 | 0 | -0.04(-0.18%) |
Mar 12, 2009 | 22.21 | 22.76 | 22.21 | 22.76 | 7,092 | +0.20(+0.90%) |
Mar 11, 2009 | 22.74 | 22.77 | 22.41 | 22.56 | 21,492 | -0.14(-0.62%) |
Mar 10, 2009 | 21.98 | 22.79 | 21.98 | 22.70 | 18,901 | +0.91(+4.18%) |
Mar 09, 2009 | 21.72 | 22.14 | 21.72 | 21.79 | 13,363 | -0.32(-1.45%) |
Mar 06, 2009 | 22.55 | 22.78 | 21.86 | 22.11 | 0 | -0.09(-0.40%) |
Mar 05, 2009 | 22.62 | 22.79 | 22.20 | 22.20 | 33,217 | -0.71(-3.10%) |
Mar 04, 2009 | 22.29 | 22.91 | 22.29 | 22.91 | 73,799 | +0.99(+4.50%) |