Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 28.27 | 29.29 | 27.90 | 28.96 | 588,581 | +0.76(+2.68%) |
May 28, 2009 | 27.35 | 28.21 | 26.86 | 28.20 | 1,068,697 | +1.28(+4.74%) |
May 27, 2009 | 27.88 | 28.22 | 26.86 | 26.92 | 652,268 | -1.16(-4.14%) |
May 26, 2009 | 26.85 | 28.42 | 26.83 | 28.09 | 544,175 | +0.99(+3.67%) |
May 22, 2009 | 26.57 | 27.37 | 26.26 | 27.09 | 550,775 | +0.59(+2.22%) |
May 21, 2009 | 26.57 | 26.88 | 25.88 | 26.51 | 650,139 | -0.31(-1.14%) |
May 20, 2009 | 27.76 | 27.91 | 26.74 | 26.81 | 713,314 | -0.92(-3.33%) |
May 19, 2009 | 28.18 | 28.18 | 27.49 | 27.73 | 566,623 | -0.35(-1.24%) |
May 18, 2009 | 27.36 | 28.08 | 27.01 | 28.08 | 295,313 | +0.92(+3.40%) |
May 15, 2009 | 27.10 | 27.78 | 26.76 | 27.16 | 497,322 | +0.02(+0.09%) |
May 14, 2009 | 26.43 | 27.51 | 26.10 | 27.13 | 458,983 | +0.73(+2.77%) |
May 13, 2009 | 27.57 | 27.57 | 26.38 | 26.40 | 381,830 | -1.67(-5.96%) |
May 12, 2009 | 28.56 | 28.91 | 27.51 | 28.08 | 573,772 | -0.42(-1.47%) |
May 11, 2009 | 29.14 | 29.33 | 28.48 | 28.49 | 646,636 | -1.01(-3.43%) |
May 08, 2009 | 28.75 | 29.54 | 28.39 | 29.51 | 594,060 | +1.27(+4.51%) |
May 07, 2009 | 29.23 | 29.44 | 28.12 | 28.23 | 929,867 | -0.87(-2.98%) |
May 06, 2009 | 29.59 | 29.70 | 28.72 | 29.10 | 594,999 | -0.10(-0.35%) |
May 05, 2009 | 28.38 | 29.46 | 28.38 | 29.20 | 685,187 | +1.58(+5.73%) |
May 04, 2009 | 27.18 | 27.62 | 26.95 | 27.62 | 483,891 | +0.83(+3.09%) |
May 01, 2009 | 26.96 | 27.26 | 26.52 | 26.79 | 420,988 | -0.34(-1.24%) |
Apr 30, 2009 | 26.98 | 27.85 | 26.83 | 27.13 | 612,194 | +0.49(+1.84%) |
Apr 29, 2009 | 26.22 | 26.99 | 25.98 | 26.64 | 474,983 | +0.50(+1.90%) |
Apr 28, 2009 | 25.96 | 26.63 | 25.69 | 26.14 | 455,331 | -0.01(-0.05%) |
Apr 27, 2009 | 26.15 | 26.76 | 25.82 | 26.15 | 453,475 | -0.38(-1.45%) |
Apr 24, 2009 | 25.32 | 26.75 | 24.95 | 26.54 | 552,557 | +1.35(+5.35%) |
Apr 23, 2009 | 25.09 | 25.53 | 24.71 | 25.19 | 519,775 | +0.04(+0.17%) |
Apr 22, 2009 | 24.79 | 26.21 | 24.66 | 25.14 | 794,772 | -0.05(-0.19%) |
Apr 21, 2009 | 24.40 | 25.36 | 24.16 | 25.19 | 691,902 | +0.68(+2.76%) |
Apr 20, 2009 | 25.42 | 25.42 | 24.37 | 24.52 | 631,326 | -1.45(-5.58%) |
Apr 17, 2009 | 25.16 | 26.07 | 25.16 | 25.97 | 530,670 | +0.91(+3.64%) |
Apr 16, 2009 | 24.02 | 25.22 | 23.96 | 25.06 | 826,586 | +1.09(+4.55%) |
Apr 15, 2009 | 23.16 | 23.98 | 23.02 | 23.96 | 463,671 | +0.74(+3.17%) |
Apr 14, 2009 | 23.81 | 23.89 | 22.95 | 23.23 | 527,111 | -1.01(-4.18%) |
Apr 13, 2009 | 23.96 | 24.35 | 23.45 | 24.24 | 434,473 | -0.17(-0.69%) |
Apr 09, 2009 | 23.37 | 24.45 | 23.36 | 24.41 | 709,449 | +1.64(+7.18%) |
Apr 08, 2009 | 22.19 | 22.78 | 22.13 | 22.77 | 597,044 | +0.88(+4.02%) |
Apr 07, 2009 | 22.00 | 22.26 | 21.68 | 21.89 | 634,328 | -0.52(-2.30%) |
Apr 06, 2009 | 22.26 | 22.44 | 21.68 | 22.41 | 714,984 | -0.11(-0.51%) |
Apr 03, 2009 | 21.44 | 22.55 | 21.20 | 22.52 | 917,717 | +1.24(+5.83%) |
Apr 02, 2009 | 20.89 | 21.83 | 20.77 | 21.28 | 653,685 | +1.05(+5.21%) |
Apr 01, 2009 | 19.40 | 20.35 | 19.28 | 20.23 | 536,300 | +0.28(+1.38%) |
Mar 31, 2009 | 19.81 | 20.57 | 19.69 | 19.95 | 600,628 | +0.13(+0.67%) |
Mar 30, 2009 | 20.37 | 20.37 | 19.21 | 19.82 | 727,963 | -2.49(-11.15%) |
Mar 26, 2009 | 20.95 | 22.32 | 20.80 | 22.30 | 738,501 | +1.64(+7.95%) |
Mar 25, 2009 | 20.66 | 21.12 | 19.80 | 20.66 | 640,687 | +0.07(+0.35%) |
Mar 24, 2009 | 20.25 | 21.28 | 19.98 | 20.59 | 644,898 | +0.08(+0.41%) |
Mar 23, 2009 | 19.73 | 20.51 | 19.68 | 20.51 | 527,132 | +1.49(+7.81%) |
Mar 20, 2009 | 20.08 | 20.27 | 19.02 | 19.02 | 623,530 | -1.04(-5.17%) |
Mar 19, 2009 | 19.48 | 20.48 | 19.16 | 20.06 | 543,067 | +0.80(+4.17%) |
Mar 18, 2009 | 18.73 | 19.32 | 18.31 | 19.25 | 743,866 | +0.47(+2.49%) |
Mar 17, 2009 | 18.48 | 18.85 | 18.37 | 18.79 | 430,470 | +0.32(+1.72%) |
Mar 16, 2009 | 18.34 | 19.12 | 17.98 | 18.47 | 543,344 | +0.44(+2.46%) |
Mar 13, 2009 | 17.77 | 18.28 | 17.58 | 18.03 | 0 | +0.03(+0.17%) |
Mar 12, 2009 | 17.16 | 18.07 | 16.70 | 18.00 | 607,857 | +0.86(+5.00%) |
Mar 11, 2009 | 16.84 | 17.31 | 16.62 | 17.14 | 404,153 | +0.43(+2.55%) |
Mar 10, 2009 | 16.02 | 16.76 | 15.99 | 16.71 | 518,020 | +1.00(+6.37%) |
Mar 09, 2009 | 15.64 | 15.99 | 15.37 | 15.71 | 549,315 | -0.19(-1.21%) |
Mar 06, 2009 | 16.50 | 16.76 | 15.43 | 15.90 | 0 | -0.34(-2.07%) |
Mar 05, 2009 | 16.44 | 16.46 | 16.01 | 16.24 | 577,860 | -0.50(-3.01%) |
Mar 04, 2009 | 16.52 | 17.16 | 16.25 | 16.74 | 621,574 | -0.19(-1.10%) |