Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.72 | 26.98 | 25.99 | 26.97 | 442,087 | +0.37(+1.39%) |
May 28, 2009 | 26.99 | 27.24 | 25.96 | 26.60 | 403,156 | -0.26(-0.97%) |
May 27, 2009 | 27.37 | 27.68 | 26.64 | 26.86 | 359,479 | -0.55(-2.01%) |
May 26, 2009 | 25.69 | 27.71 | 25.60 | 27.41 | 367,259 | +1.55(+5.99%) |
May 22, 2009 | 26.21 | 26.46 | 25.80 | 25.86 | 344,943 | -0.07(-0.27%) |
May 21, 2009 | 25.00 | 26.05 | 24.68 | 25.93 | 690,993 | +0.72(+2.86%) |
May 20, 2009 | 25.52 | 26.51 | 25.05 | 25.21 | 511,934 | -0.21(-0.83%) |
May 19, 2009 | 26.47 | 26.47 | 25.31 | 25.42 | 407,862 | -1.12(-4.22%) |
May 18, 2009 | 25.70 | 26.69 | 25.50 | 26.54 | 894,526 | +1.20(+4.74%) |
May 15, 2009 | 26.69 | 26.69 | 25.11 | 25.34 | 638,886 | -1.44(-5.38%) |
May 14, 2009 | 26.38 | 26.99 | 26.05 | 26.78 | 490,714 | +0.47(+1.79%) |
May 13, 2009 | 27.24 | 27.85 | 26.23 | 26.31 | 730,283 | -1.53(-5.50%) |
May 12, 2009 | 28.75 | 28.99 | 27.21 | 27.84 | 605,993 | -0.78(-2.73%) |
May 11, 2009 | 28.31 | 29.27 | 28.22 | 28.62 | 737,060 | -0.62(-2.12%) |
May 08, 2009 | 26.93 | 29.30 | 26.77 | 29.24 | 861,360 | +2.93(+11.14%) |
May 07, 2009 | 26.77 | 27.83 | 25.59 | 26.31 | 786,340 | -0.35(-1.30%) |
May 06, 2009 | 24.10 | 26.78 | 23.98 | 26.66 | 969,334 | +2.84(+11.91%) |
May 05, 2009 | 23.26 | 24.11 | 23.00 | 23.82 | 702,119 | +0.65(+2.81%) |
May 04, 2009 | 21.21 | 23.26 | 20.98 | 23.17 | 608,218 | +2.37(+11.39%) |
May 01, 2009 | 20.83 | 21.46 | 20.65 | 20.80 | 391,727 | +0.04(+0.19%) |
Apr 30, 2009 | 20.81 | 21.57 | 20.70 | 20.76 | 614,153 | +0.25(+1.22%) |
Apr 29, 2009 | 19.74 | 20.74 | 19.59 | 20.51 | 470,159 | +1.03(+5.29%) |
Apr 28, 2009 | 19.58 | 19.87 | 18.88 | 19.48 | 1,001,939 | -0.44(-2.21%) |
Apr 27, 2009 | 21.01 | 21.20 | 19.82 | 19.92 | 635,142 | -1.60(-7.43%) |
Apr 24, 2009 | 20.07 | 22.65 | 19.96 | 21.52 | 1,373,153 | +1.44(+7.17%) |
Apr 23, 2009 | 20.67 | 20.99 | 19.67 | 20.08 | 1,209,399 | -0.26(-1.28%) |
Apr 22, 2009 | 20.32 | 21.59 | 20.18 | 20.34 | 600,951 | -0.24(-1.17%) |
Apr 21, 2009 | 19.04 | 20.62 | 18.35 | 20.58 | 815,790 | +1.37(+7.13%) |
Apr 20, 2009 | 20.48 | 20.60 | 19.12 | 19.21 | 841,963 | -1.95(-9.22%) |
Apr 17, 2009 | 19.39 | 21.46 | 18.90 | 21.16 | 931,134 | +1.86(+9.64%) |
Apr 16, 2009 | 18.92 | 19.52 | 18.45 | 19.30 | 703,629 | +0.65(+3.49%) |
Apr 15, 2009 | 18.17 | 18.77 | 17.68 | 18.65 | 603,432 | +0.45(+2.47%) |
Apr 14, 2009 | 18.06 | 19.56 | 18.01 | 18.20 | 1,153,777 | -0.08(-0.44%) |
Apr 13, 2009 | 17.50 | 18.52 | 17.30 | 18.28 | 1,050,677 | +0.15(+0.83%) |
Apr 09, 2009 | 16.27 | 18.14 | 16.25 | 18.13 | 1,208,502 | +2.13(+13.31%) |
Apr 08, 2009 | 16.56 | 17.11 | 15.61 | 16.00 | 3,921,669 | -4.89(-23.41%) |
Apr 07, 2009 | 20.97 | 21.24 | 20.62 | 20.89 | 515,700 | -0.42(-1.97%) |
Apr 06, 2009 | 21.60 | 21.69 | 20.67 | 21.31 | 658,606 | -0.60(-2.74%) |
Apr 03, 2009 | 21.21 | 21.92 | 20.71 | 21.91 | 432,361 | +0.64(+3.01%) |
Apr 02, 2009 | 20.96 | 21.47 | 20.35 | 21.27 | 1,191,761 | +0.82(+4.01%) |
Apr 01, 2009 | 19.47 | 20.64 | 19.19 | 20.45 | 894,253 | +0.44(+2.20%) |
Mar 31, 2009 | 20.45 | 20.56 | 19.28 | 20.01 | 880,091 | -0.17(-0.84%) |
Mar 30, 2009 | 20.71 | 20.78 | 20.05 | 20.18 | 850,124 | -2.17(-9.71%) |
Mar 26, 2009 | 21.53 | 22.40 | 21.16 | 22.35 | 807,118 | +1.09(+5.13%) |
Mar 25, 2009 | 20.63 | 21.69 | 20.23 | 21.26 | 1,334,770 | +0.76(+3.71%) |
Mar 24, 2009 | 20.88 | 20.89 | 20.07 | 20.50 | 1,307,218 | -0.31(-1.49%) |
Mar 23, 2009 | 19.45 | 20.81 | 18.82 | 20.81 | 680,295 | +2.50(+13.65%) |
Mar 20, 2009 | 19.51 | 19.62 | 18.00 | 18.31 | 1,259,466 | -1.11(-5.72%) |
Mar 19, 2009 | 20.20 | 20.58 | 19.26 | 19.42 | 1,345,836 | -0.75(-3.72%) |
Mar 18, 2009 | 18.06 | 20.17 | 18.06 | 20.17 | 1,337,189 | +1.84(+10.04%) |
Mar 17, 2009 | 17.18 | 18.33 | 16.98 | 18.33 | 882,112 | +1.23(+7.19%) |
Mar 16, 2009 | 17.24 | 18.09 | 16.94 | 17.10 | 788,221 | +0.10(+0.59%) |
Mar 13, 2009 | 17.60 | 18.17 | 16.66 | 17.00 | 996,832 | -0.53(-3.02%) |
Mar 12, 2009 | 15.55 | 17.69 | 15.40 | 17.53 | 1,420,677 | +1.92(+12.30%) |
Mar 11, 2009 | 14.15 | 16.00 | 13.98 | 15.61 | 2,463,081 | +1.63(+11.66%) |
Mar 10, 2009 | 12.51 | 14.05 | 12.51 | 13.98 | 1,132,095 | +1.83(+15.06%) |
Mar 09, 2009 | 11.91 | 12.47 | 11.78 | 12.15 | 795,818 | +0.09(+0.75%) |
Mar 06, 2009 | 12.13 | 12.52 | 11.58 | 12.06 | 1,080,900 | +0.02(+0.17%) |
Mar 05, 2009 | 13.37 | 13.62 | 11.98 | 12.04 | 1,461,330 | -1.78(-12.88%) |
Mar 04, 2009 | 14.53 | 14.65 | 13.15 | 13.82 | 1,303,006 | -1.53(-9.97%) |