Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.10 | 23.10 | 22.52 | 23.00 | 12,672 | -0.02(-0.09%) |
May 28, 2009 | 22.51 | 23.31 | 22.48 | 23.02 | 15,924 | +0.41(+1.81%) |
May 27, 2009 | 23.35 | 24.06 | 22.55 | 22.61 | 24,103 | -0.96(-4.07%) |
May 26, 2009 | 22.80 | 23.88 | 22.80 | 23.57 | 28,282 | +0.67(+2.93%) |
May 22, 2009 | 23.06 | 24.31 | 22.90 | 22.90 | 25,136 | -0.33(-1.42%) |
May 21, 2009 | 23.25 | 23.64 | 23.01 | 23.23 | 47,063 | -0.29(-1.23%) |
May 20, 2009 | 24.10 | 24.64 | 23.31 | 23.52 | 61,269 | -0.23(-0.97%) |
May 19, 2009 | 23.68 | 24.22 | 23.64 | 23.75 | 34,926 | +0.12(+0.51%) |
May 18, 2009 | 23.87 | 23.93 | 23.45 | 23.63 | 45,301 | -0.02(-0.08%) |
May 15, 2009 | 23.60 | 24.20 | 23.50 | 23.65 | 25,005 | -1.09(-4.41%) |
May 14, 2009 | 24.54 | 25.33 | 23.61 | 24.74 | 18,916 | +0.38(+1.56%) |
May 13, 2009 | 25.09 | 25.09 | 24.21 | 24.36 | 40,197 | -1.20(-4.69%) |
May 12, 2009 | 25.94 | 26.03 | 24.89 | 25.56 | 12,736 | -0.30(-1.16%) |
May 11, 2009 | 26.00 | 26.23 | 25.06 | 25.86 | 35,596 | -0.50(-1.90%) |
May 08, 2009 | 25.16 | 26.36 | 24.95 | 26.36 | 33,793 | +1.65(+6.68%) |
May 07, 2009 | 24.39 | 25.71 | 23.83 | 24.71 | 63,231 | +0.68(+2.83%) |
May 06, 2009 | 24.09 | 24.76 | 23.31 | 24.03 | 50,755 | +0.27(+1.14%) |
May 05, 2009 | 24.27 | 25.39 | 23.69 | 23.76 | 23,349 | -0.73(-2.98%) |
May 04, 2009 | 23.95 | 24.49 | 23.50 | 24.49 | 32,682 | +0.99(+4.21%) |
May 01, 2009 | 23.43 | 23.67 | 23.40 | 23.50 | 35,629 | +0.06(+0.26%) |
Apr 30, 2009 | 24.11 | 24.11 | 23.44 | 23.44 | 20,372 | -0.46(-1.92%) |
Apr 29, 2009 | 23.84 | 24.59 | 23.66 | 23.90 | 15,225 | +0.32(+1.36%) |
Apr 28, 2009 | 23.14 | 23.97 | 23.14 | 23.58 | 9,927 | +0.10(+0.43%) |
Apr 27, 2009 | 23.04 | 24.00 | 23.04 | 23.48 | 41,549 | -0.18(-0.76%) |
Apr 24, 2009 | 24.04 | 24.31 | 23.39 | 23.66 | 21,024 | -0.08(-0.34%) |
Apr 23, 2009 | 23.48 | 24.00 | 23.48 | 23.74 | 35,122 | +0.35(+1.50%) |
Apr 22, 2009 | 23.70 | 24.00 | 23.23 | 23.39 | 21,041 | -0.61(-2.54%) |
Apr 21, 2009 | 23.71 | 24.10 | 23.61 | 24.00 | 27,753 | +0.13(+0.54%) |
Apr 20, 2009 | 26.22 | 26.22 | 23.78 | 23.87 | 24,025 | -2.85(-10.67%) |
Apr 17, 2009 | 25.33 | 26.73 | 25.18 | 26.72 | 18,098 | +1.48(+5.86%) |
Apr 16, 2009 | 25.17 | 25.54 | 24.54 | 25.24 | 38,611 | +0.38(+1.53%) |
Apr 15, 2009 | 24.25 | 24.87 | 24.12 | 24.86 | 42,398 | +0.47(+1.93%) |
Apr 14, 2009 | 24.95 | 25.69 | 24.22 | 24.39 | 13,334 | -1.01(-3.98%) |
Apr 13, 2009 | 25.68 | 26.04 | 24.72 | 25.40 | 24,003 | -0.51(-1.97%) |
Apr 09, 2009 | 24.90 | 26.50 | 24.68 | 25.91 | 30,431 | +1.32(+5.37%) |
Apr 08, 2009 | 24.22 | 24.63 | 24.21 | 24.59 | 7,147 | +0.62(+2.59%) |
Apr 07, 2009 | 23.96 | 24.38 | 23.94 | 23.97 | 13,158 | -0.40(-1.64%) |
Apr 06, 2009 | 24.44 | 24.44 | 23.60 | 24.37 | 18,950 | -0.11(-0.45%) |
Apr 03, 2009 | 24.90 | 25.15 | 24.27 | 24.48 | 12,469 | -0.40(-1.61%) |
Apr 02, 2009 | 24.05 | 25.26 | 23.61 | 24.88 | 26,714 | +1.43(+6.10%) |
Apr 01, 2009 | 23.25 | 23.82 | 23.11 | 23.45 | 26,436 | -0.15(-0.64%) |
Mar 31, 2009 | 23.38 | 24.00 | 23.10 | 23.60 | 11,448 | +0.57(+2.48%) |
Mar 30, 2009 | 22.54 | 23.22 | 21.74 | 23.03 | 16,650 | -1.52(-6.19%) |
Mar 26, 2009 | 22.78 | 24.55 | 22.31 | 24.55 | 31,124 | +2.03(+9.01%) |
Mar 25, 2009 | 20.11 | 22.77 | 19.88 | 22.52 | 70,241 | +2.61(+13.11%) |
Mar 24, 2009 | 19.92 | 21.05 | 19.83 | 19.91 | 34,852 | -0.21(-1.04%) |
Mar 23, 2009 | 19.56 | 20.12 | 19.37 | 20.12 | 58,730 | +0.95(+4.96%) |
Mar 20, 2009 | 19.98 | 20.29 | 19.17 | 19.17 | 74,354 | -0.57(-2.89%) |
Mar 19, 2009 | 19.84 | 20.14 | 19.66 | 19.74 | 19,484 | +0.17(+0.87%) |
Mar 18, 2009 | 20.25 | 20.39 | 19.18 | 19.57 | 39,210 | -0.94(-4.58%) |
Mar 17, 2009 | 19.39 | 20.51 | 19.03 | 20.51 | 33,470 | +1.05(+5.40%) |
Mar 16, 2009 | 20.10 | 20.10 | 18.89 | 19.46 | 25,474 | -0.05(-0.26%) |
Mar 13, 2009 | 20.06 | 20.69 | 19.28 | 19.51 | 25,230 | -0.51(-2.55%) |
Mar 12, 2009 | 19.82 | 20.48 | 19.46 | 20.02 | 39,546 | +0.00(+0.00%) |
Mar 11, 2009 | 19.77 | 21.26 | 19.46 | 20.02 | 19,707 | +0.47(+2.40%) |
Mar 10, 2009 | 19.66 | 19.87 | 18.80 | 19.55 | 33,869 | +0.30(+1.56%) |
Mar 09, 2009 | 19.76 | 20.31 | 19.06 | 19.25 | 35,716 | -0.77(-3.85%) |
Mar 06, 2009 | 20.15 | 20.59 | 19.64 | 20.02 | 33,638 | -0.08(-0.40%) |
Mar 05, 2009 | 20.63 | 20.63 | 19.84 | 20.10 | 40,067 | -0.92(-4.38%) |
Mar 04, 2009 | 20.68 | 21.98 | 20.33 | 21.02 | 31,879 | -0.98(-4.45%) |