Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 27.29 | 29.55 | 26.20 | 28.72 | 217,526 | +1.64(+6.05%) |
May 28, 2009 | 26.33 | 27.75 | 26.33 | 27.08 | 148,331 | +1.03(+3.96%) |
May 27, 2009 | 26.91 | 27.30 | 25.87 | 26.05 | 129,742 | -0.95(-3.52%) |
May 26, 2009 | 25.49 | 27.29 | 24.86 | 27.00 | 118,868 | +1.21(+4.68%) |
May 22, 2009 | 26.94 | 27.11 | 25.69 | 25.80 | 75,689 | -1.07(-3.97%) |
May 21, 2009 | 26.61 | 27.33 | 26.28 | 26.86 | 142,885 | -0.15(-0.54%) |
May 20, 2009 | 26.40 | 27.70 | 25.48 | 27.01 | 134,553 | +0.88(+3.36%) |
May 19, 2009 | 26.16 | 26.51 | 25.52 | 26.13 | 158,441 | -0.32(-1.22%) |
May 18, 2009 | 25.93 | 26.86 | 25.51 | 26.45 | 142,333 | +0.75(+2.93%) |
May 15, 2009 | 26.10 | 26.19 | 24.74 | 25.70 | 104,434 | -0.25(-0.96%) |
May 14, 2009 | 25.23 | 26.65 | 24.85 | 25.95 | 91,689 | +0.75(+2.99%) |
May 13, 2009 | 26.48 | 26.88 | 25.16 | 25.20 | 90,419 | -1.92(-7.09%) |
May 12, 2009 | 26.67 | 27.22 | 26.00 | 27.12 | 86,375 | +0.69(+2.60%) |
May 11, 2009 | 26.60 | 26.61 | 25.62 | 26.43 | 140,121 | -0.60(-2.22%) |
May 08, 2009 | 25.65 | 27.13 | 25.50 | 27.03 | 173,112 | +1.82(+7.22%) |
May 07, 2009 | 25.72 | 25.89 | 22.36 | 25.21 | 469,415 | -1.30(-4.91%) |
May 06, 2009 | 29.24 | 29.76 | 26.07 | 26.51 | 398,322 | -3.45(-11.52%) |
May 05, 2009 | 28.78 | 30.46 | 28.45 | 29.96 | 212,105 | +1.33(+4.65%) |
May 04, 2009 | 27.53 | 29.19 | 27.53 | 28.63 | 170,775 | +1.26(+4.62%) |
May 01, 2009 | 26.59 | 27.56 | 25.78 | 27.37 | 117,837 | +1.06(+4.03%) |
Apr 30, 2009 | 27.18 | 27.72 | 25.92 | 26.31 | 73,823 | -0.58(-2.15%) |
Apr 29, 2009 | 25.58 | 27.26 | 25.45 | 26.88 | 71,726 | +1.46(+5.75%) |
Apr 28, 2009 | 25.12 | 26.35 | 24.88 | 25.42 | 113,068 | +0.00(+0.00%) |
Apr 27, 2009 | 25.36 | 26.01 | 23.23 | 25.42 | 172,286 | -0.17(-0.66%) |
Apr 24, 2009 | 27.23 | 27.24 | 25.41 | 25.59 | 162,452 | -1.15(-4.32%) |
Apr 23, 2009 | 27.77 | 27.78 | 26.19 | 26.75 | 98,138 | -0.83(-3.02%) |
Apr 22, 2009 | 27.32 | 28.73 | 27.13 | 27.58 | 106,560 | -0.20(-0.71%) |
Apr 21, 2009 | 26.02 | 27.78 | 25.98 | 27.78 | 92,250 | +1.58(+6.03%) |
Apr 20, 2009 | 26.91 | 26.91 | 25.58 | 26.20 | 94,227 | -1.46(-5.29%) |
Apr 17, 2009 | 27.78 | 28.13 | 26.86 | 27.66 | 68,114 | -0.12(-0.45%) |
Apr 16, 2009 | 27.95 | 28.07 | 26.94 | 27.78 | 94,813 | +0.01(+0.03%) |
Apr 15, 2009 | 26.71 | 27.99 | 26.71 | 27.78 | 77,869 | +0.97(+3.63%) |
Apr 14, 2009 | 27.62 | 27.70 | 26.20 | 26.80 | 149,224 | -1.13(-4.06%) |
Apr 13, 2009 | 29.66 | 30.01 | 27.41 | 27.94 | 180,575 | -1.78(-6.00%) |
Apr 09, 2009 | 29.52 | 30.52 | 29.09 | 29.72 | 146,506 | +0.86(+2.96%) |
Apr 08, 2009 | 26.77 | 28.92 | 26.77 | 28.87 | 125,966 | +2.35(+8.88%) |
Apr 07, 2009 | 28.08 | 28.55 | 26.41 | 26.51 | 101,369 | -2.01(-7.05%) |
Apr 06, 2009 | 28.54 | 28.62 | 27.59 | 28.52 | 86,076 | -0.18(-0.64%) |
Apr 03, 2009 | 28.84 | 29.01 | 27.30 | 28.70 | 99,134 | -0.13(-0.46%) |
Apr 02, 2009 | 27.73 | 29.76 | 27.14 | 28.84 | 128,804 | +1.77(+6.54%) |
Apr 01, 2009 | 25.67 | 27.23 | 25.29 | 27.07 | 94,541 | +1.26(+4.87%) |
Mar 31, 2009 | 25.81 | 26.88 | 25.07 | 25.81 | 96,348 | +0.94(+3.76%) |
Mar 30, 2009 | 25.40 | 25.50 | 23.95 | 24.87 | 95,933 | -1.68(-6.33%) |
Mar 26, 2009 | 26.56 | 27.27 | 25.47 | 26.56 | 151,178 | +1.25(+4.94%) |
Mar 25, 2009 | 24.47 | 26.04 | 24.07 | 25.31 | 122,983 | +0.95(+3.90%) |
Mar 24, 2009 | 24.98 | 25.22 | 24.19 | 24.36 | 81,245 | -0.66(-2.63%) |
Mar 23, 2009 | 23.61 | 25.02 | 23.47 | 25.01 | 119,198 | +1.94(+8.39%) |
Mar 20, 2009 | 24.44 | 24.53 | 23.06 | 23.08 | 132,699 | -1.12(-4.62%) |
Mar 19, 2009 | 24.74 | 24.80 | 24.00 | 24.19 | 74,608 | -0.16(-0.66%) |
Mar 18, 2009 | 24.09 | 24.85 | 23.51 | 24.36 | 120,035 | +0.24(+1.00%) |
Mar 17, 2009 | 23.05 | 24.33 | 22.63 | 24.11 | 98,444 | +1.12(+4.86%) |
Mar 16, 2009 | 24.06 | 24.52 | 22.84 | 23.00 | 131,638 | -0.78(-3.29%) |
Mar 13, 2009 | 25.88 | 26.04 | 23.55 | 23.78 | 139,408 | -1.90(-7.40%) |
Mar 12, 2009 | 23.18 | 26.01 | 22.94 | 25.68 | 134,611 | +2.34(+10.02%) |
Mar 11, 2009 | 23.68 | 24.75 | 23.21 | 23.34 | 112,661 | -0.29(-1.24%) |
Mar 10, 2009 | 22.23 | 23.87 | 21.83 | 23.63 | 144,269 | +1.86(+8.56%) |
Mar 09, 2009 | 21.69 | 22.32 | 21.29 | 21.77 | 114,412 | -0.07(-0.30%) |
Mar 06, 2009 | 22.01 | 22.93 | 21.12 | 21.83 | 182,861 | -0.03(-0.13%) |
Mar 05, 2009 | 23.39 | 23.91 | 21.75 | 21.86 | 165,176 | -1.66(-7.05%) |
Mar 04, 2009 | 22.36 | 24.17 | 22.18 | 23.52 | 254,486 | +1.85(+8.53%) |