Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.56 | 26.88 | 26.33 | 26.88 | 270,205 | +0.48(+1.82%) |
May 28, 2009 | 26.53 | 26.64 | 25.94 | 26.40 | 298,141 | +0.02(+0.06%) |
May 27, 2009 | 26.81 | 26.97 | 26.33 | 26.38 | 170,025 | -0.46(-1.70%) |
May 26, 2009 | 25.48 | 26.85 | 25.47 | 26.84 | 155,483 | +1.14(+4.43%) |
May 22, 2009 | 26.04 | 26.05 | 25.68 | 25.70 | 248,220 | -0.13(-0.52%) |
May 21, 2009 | 26.05 | 26.16 | 25.55 | 25.84 | 200,247 | -0.43(-1.64%) |
May 20, 2009 | 26.60 | 27.01 | 26.23 | 26.27 | 254,371 | -0.18(-0.67%) |
May 19, 2009 | 26.57 | 26.66 | 26.23 | 26.44 | 227,356 | -0.08(-0.29%) |
May 18, 2009 | 25.84 | 26.57 | 25.81 | 26.52 | 135,629 | +0.96(+3.76%) |
May 15, 2009 | 25.73 | 25.87 | 25.36 | 25.56 | 204,726 | -0.22(-0.85%) |
May 14, 2009 | 25.37 | 26.03 | 25.26 | 25.78 | 175,166 | +0.46(+1.83%) |
May 13, 2009 | 25.99 | 26.06 | 25.31 | 25.31 | 279,745 | -1.14(-4.30%) |
May 12, 2009 | 26.91 | 27.06 | 26.12 | 26.45 | 197,075 | -0.31(-1.17%) |
May 11, 2009 | 26.59 | 26.95 | 26.43 | 26.76 | 324,275 | -0.33(-1.22%) |
May 08, 2009 | 26.56 | 27.13 | 26.34 | 27.09 | 246,374 | +1.04(+3.98%) |
May 07, 2009 | 27.02 | 27.02 | 25.86 | 26.05 | 235,627 | -0.54(-2.03%) |
May 06, 2009 | 26.81 | 26.93 | 26.25 | 26.59 | 175,458 | +0.11(+0.40%) |
May 05, 2009 | 26.56 | 26.69 | 26.24 | 26.49 | 95,300 | -0.20(-0.75%) |
May 04, 2009 | 26.10 | 26.71 | 26.00 | 26.69 | 105,115 | +0.82(+3.16%) |
May 01, 2009 | 25.90 | 26.11 | 25.71 | 25.87 | 102,447 | +0.06(+0.23%) |
Apr 30, 2009 | 26.51 | 26.59 | 25.81 | 25.81 | 224,727 | -0.28(-1.07%) |
Apr 29, 2009 | 25.50 | 26.31 | 25.41 | 26.09 | 143,626 | +0.89(+3.51%) |
Apr 28, 2009 | 24.61 | 25.37 | 24.61 | 25.20 | 177,553 | +0.24(+0.95%) |
Apr 27, 2009 | 24.93 | 25.25 | 24.71 | 24.97 | 140,171 | -0.25(-1.00%) |
Apr 24, 2009 | 25.08 | 25.46 | 24.83 | 25.22 | 262,341 | +0.44(+1.77%) |
Apr 23, 2009 | 25.11 | 25.18 | 24.51 | 24.78 | 380,879 | -0.25(-1.00%) |
Apr 22, 2009 | 24.65 | 25.54 | 24.60 | 25.03 | 287,830 | +0.02(+0.06%) |
Apr 21, 2009 | 24.02 | 25.03 | 23.89 | 25.02 | 226,726 | +0.95(+3.96%) |
Apr 20, 2009 | 24.88 | 24.98 | 24.06 | 24.07 | 186,011 | -1.36(-5.34%) |
Apr 17, 2009 | 25.18 | 25.58 | 25.01 | 25.42 | 161,159 | +0.29(+1.14%) |
Apr 16, 2009 | 24.82 | 25.25 | 24.39 | 25.14 | 242,465 | +0.67(+2.72%) |
Apr 15, 2009 | 23.92 | 24.52 | 23.84 | 24.47 | 196,604 | +0.48(+2.00%) |
Apr 14, 2009 | 24.36 | 24.60 | 23.99 | 23.99 | 198,555 | -0.69(-2.80%) |
Apr 13, 2009 | 24.46 | 24.76 | 24.18 | 24.68 | 140,594 | +0.10(+0.41%) |
Apr 09, 2009 | 24.02 | 24.63 | 23.86 | 24.58 | 186,938 | +1.20(+5.12%) |
Apr 08, 2009 | 23.05 | 23.38 | 22.92 | 23.38 | 183,388 | +0.51(+2.21%) |
Apr 07, 2009 | 23.26 | 23.52 | 22.85 | 22.88 | 463,706 | -0.76(-3.21%) |
Apr 06, 2009 | 23.83 | 23.84 | 23.26 | 23.64 | 171,575 | -0.40(-1.65%) |
Apr 03, 2009 | 23.83 | 24.04 | 23.55 | 24.03 | 117,394 | +0.24(+1.03%) |
Apr 02, 2009 | 23.40 | 24.09 | 23.19 | 23.79 | 142,720 | +1.03(+4.52%) |
Apr 01, 2009 | 21.97 | 22.79 | 21.79 | 22.76 | 203,106 | +0.56(+2.54%) |
Mar 31, 2009 | 22.30 | 22.86 | 22.05 | 22.19 | 125,040 | +0.17(+0.77%) |
Mar 30, 2009 | 21.98 | 22.07 | 21.54 | 22.03 | 218,190 | -1.51(-6.41%) |
Mar 26, 2009 | 23.00 | 23.53 | 22.74 | 23.53 | 376,147 | +1.05(+4.65%) |
Mar 25, 2009 | 22.21 | 22.76 | 21.67 | 22.49 | 225,543 | +0.51(+2.34%) |
Mar 24, 2009 | 22.67 | 22.84 | 21.92 | 21.98 | 124,204 | -0.91(-3.98%) |
Mar 23, 2009 | 22.18 | 22.89 | 22.14 | 22.89 | 185,957 | +1.57(+7.35%) |
Mar 20, 2009 | 22.08 | 22.08 | 21.27 | 21.32 | 172,471 | -0.54(-2.47%) |
Mar 19, 2009 | 22.46 | 22.48 | 21.74 | 21.86 | 150,065 | -0.16(-0.73%) |
Mar 18, 2009 | 21.27 | 22.26 | 21.18 | 22.02 | 317,756 | +0.68(+3.20%) |
Mar 17, 2009 | 20.35 | 21.33 | 20.33 | 21.33 | 261,839 | +0.99(+4.89%) |
Mar 16, 2009 | 20.99 | 21.21 | 20.34 | 20.34 | 480,176 | -0.48(-2.31%) |
Mar 13, 2009 | 20.75 | 20.96 | 20.56 | 20.82 | 0 | +0.28(+1.35%) |
Mar 12, 2009 | 19.14 | 20.58 | 18.86 | 20.54 | 225,600 | +1.29(+6.70%) |
Mar 11, 2009 | 19.45 | 19.87 | 19.04 | 19.25 | 240,141 | -0.02(-0.09%) |
Mar 10, 2009 | 18.60 | 19.47 | 18.45 | 19.27 | 131,819 | +1.09(+5.98%) |
Mar 09, 2009 | 18.39 | 18.75 | 18.09 | 18.18 | 307,887 | -0.37(-2.00%) |
Mar 06, 2009 | 18.67 | 18.83 | 18.15 | 18.55 | 0 | -0.11(-0.59%) |
Mar 05, 2009 | 19.28 | 19.75 | 18.66 | 18.66 | 161,136 | -0.91(-4.65%) |
Mar 04, 2009 | 19.45 | 19.86 | 19.14 | 19.57 | 140,940 | +0.09(+0.48%) |