Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.08 | 25.51 | 24.97 | 25.51 | 167,483 | +0.49(+1.97%) |
May 28, 2009 | 24.92 | 25.05 | 24.42 | 25.02 | 149,313 | +0.32(+1.31%) |
May 27, 2009 | 25.24 | 25.39 | 24.68 | 24.70 | 146,905 | -0.52(-2.06%) |
May 26, 2009 | 24.00 | 25.27 | 24.00 | 25.22 | 116,288 | +0.85(+3.50%) |
May 22, 2009 | 24.56 | 24.65 | 24.27 | 24.36 | 116,602 | -0.10(-0.39%) |
May 21, 2009 | 24.60 | 24.67 | 24.15 | 24.46 | 168,835 | -0.47(-1.88%) |
May 20, 2009 | 25.38 | 25.83 | 24.89 | 24.93 | 284,747 | -0.22(-0.89%) |
May 19, 2009 | 25.19 | 25.51 | 24.95 | 25.15 | 176,184 | -0.02(-0.09%) |
May 18, 2009 | 24.33 | 25.20 | 24.33 | 25.17 | 233,672 | +1.08(+4.50%) |
May 15, 2009 | 24.39 | 24.61 | 23.92 | 24.09 | 227,769 | -0.39(-1.58%) |
May 14, 2009 | 24.06 | 24.64 | 23.89 | 24.47 | 131,083 | +0.43(+1.77%) |
May 13, 2009 | 24.72 | 24.73 | 24.00 | 24.05 | 217,382 | -1.11(-4.41%) |
May 12, 2009 | 25.46 | 26.03 | 24.71 | 25.16 | 179,276 | -0.36(-1.43%) |
May 11, 2009 | 25.80 | 26.66 | 25.48 | 25.52 | 359,216 | -0.74(-2.80%) |
May 08, 2009 | 25.64 | 26.29 | 25.45 | 26.26 | 482,160 | +1.09(+4.34%) |
May 07, 2009 | 26.27 | 26.39 | 25.02 | 25.16 | 3,981,227 | -0.69(-2.67%) |
May 06, 2009 | 25.94 | 25.99 | 25.41 | 25.86 | 464,091 | +0.33(+1.28%) |
May 05, 2009 | 25.54 | 25.74 | 25.26 | 25.53 | 341,331 | -0.13(-0.52%) |
May 04, 2009 | 24.82 | 25.68 | 24.76 | 25.66 | 348,376 | +1.16(+4.73%) |
May 01, 2009 | 24.39 | 24.77 | 24.28 | 24.50 | 274,039 | +0.01(+0.06%) |
Apr 30, 2009 | 24.85 | 25.05 | 24.42 | 24.49 | 559,322 | -0.04(-0.15%) |
Apr 29, 2009 | 24.18 | 24.79 | 24.07 | 24.53 | 469,506 | +0.64(+2.67%) |
Apr 28, 2009 | 23.58 | 24.23 | 23.56 | 23.89 | 509,855 | -0.01(-0.03%) |
Apr 27, 2009 | 23.92 | 24.37 | 23.78 | 23.89 | 202,537 | -0.48(-1.95%) |
Apr 24, 2009 | 24.18 | 24.61 | 23.88 | 24.37 | 634,643 | +0.50(+2.08%) |
Apr 23, 2009 | 23.70 | 23.88 | 23.29 | 23.87 | 550,819 | +0.27(+1.13%) |
Apr 22, 2009 | 23.36 | 24.30 | 23.30 | 23.61 | 285,275 | -0.09(-0.38%) |
Apr 21, 2009 | 22.66 | 23.75 | 22.66 | 23.69 | 212,442 | +0.78(+3.40%) |
Apr 20, 2009 | 23.82 | 23.89 | 22.89 | 22.91 | 153,372 | -1.41(-5.80%) |
Apr 17, 2009 | 24.21 | 24.53 | 23.83 | 24.33 | 972,860 | +0.33(+1.39%) |
Apr 16, 2009 | 23.49 | 24.22 | 23.22 | 23.99 | 113,797 | +0.70(+3.00%) |
Apr 15, 2009 | 22.69 | 23.32 | 22.51 | 23.29 | 155,847 | +0.50(+2.18%) |
Apr 14, 2009 | 23.12 | 23.49 | 22.80 | 22.80 | 185,921 | -0.74(-3.15%) |
Apr 13, 2009 | 23.26 | 23.64 | 22.75 | 23.54 | 430,216 | +0.04(+0.19%) |
Apr 09, 2009 | 23.02 | 23.49 | 22.74 | 23.49 | 133,412 | +1.29(+5.82%) |
Apr 08, 2009 | 22.07 | 22.21 | 21.85 | 22.20 | 113,513 | +0.36(+1.63%) |
Apr 07, 2009 | 22.20 | 22.28 | 21.85 | 21.85 | 117,904 | -0.78(-3.45%) |
Apr 06, 2009 | 22.57 | 22.65 | 22.24 | 22.63 | 144,750 | -0.22(-0.97%) |
Apr 03, 2009 | 22.28 | 22.86 | 22.14 | 22.85 | 104,525 | +0.51(+2.29%) |
Apr 02, 2009 | 21.90 | 22.60 | 21.90 | 22.34 | 97,204 | +0.87(+4.05%) |
Apr 01, 2009 | 20.72 | 21.51 | 20.67 | 21.47 | 195,753 | +0.45(+2.16%) |
Mar 31, 2009 | 21.06 | 21.39 | 20.74 | 21.01 | 80,219 | +0.30(+1.47%) |
Mar 30, 2009 | 21.04 | 21.04 | 20.55 | 20.71 | 134,403 | -1.43(-6.47%) |
Mar 26, 2009 | 21.83 | 22.16 | 21.53 | 22.14 | 273,546 | +0.62(+2.86%) |
Mar 25, 2009 | 21.47 | 21.91 | 20.75 | 21.53 | 459,046 | +0.34(+1.61%) |
Mar 24, 2009 | 21.40 | 21.79 | 21.17 | 21.18 | 164,601 | -0.59(-2.73%) |
Mar 23, 2009 | 20.96 | 21.78 | 20.95 | 21.78 | 201,037 | +1.58(+7.83%) |
Mar 20, 2009 | 20.95 | 20.95 | 20.09 | 20.20 | 121,982 | -0.60(-2.89%) |
Mar 19, 2009 | 21.27 | 21.27 | 20.76 | 20.80 | 136,616 | -0.13(-0.64%) |
Mar 18, 2009 | 20.10 | 21.13 | 19.86 | 20.93 | 233,069 | +0.80(+3.98%) |
Mar 17, 2009 | 19.51 | 20.13 | 19.24 | 20.13 | 158,197 | +0.71(+3.67%) |
Mar 16, 2009 | 19.80 | 20.15 | 19.41 | 19.42 | 284,389 | -0.19(-0.95%) |
Mar 13, 2009 | 19.62 | 19.77 | 19.25 | 19.60 | 0 | +0.10(+0.49%) |
Mar 12, 2009 | 18.67 | 19.55 | 18.40 | 19.51 | 95,677 | +0.91(+4.87%) |
Mar 11, 2009 | 18.71 | 18.94 | 18.40 | 18.60 | 246,385 | +0.07(+0.36%) |
Mar 10, 2009 | 17.75 | 18.54 | 17.61 | 18.53 | 228,161 | +1.25(+7.22%) |
Mar 09, 2009 | 17.29 | 17.73 | 17.18 | 17.29 | 133,575 | -0.13(-0.72%) |
Mar 06, 2009 | 17.65 | 17.92 | 16.96 | 17.41 | 0 | -0.12(-0.67%) |
Mar 05, 2009 | 18.15 | 18.22 | 17.52 | 17.53 | 179,987 | -1.01(-5.45%) |
Mar 04, 2009 | 18.38 | 18.88 | 18.18 | 18.54 | 221,681 | +0.26(+1.42%) |