Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 28.15 | 28.58 | 27.93 | 28.39 | 138,874 | +0.35(+1.25%) |
May 28, 2009 | 28.49 | 28.49 | 27.91 | 28.04 | 195,994 | +0.02(+0.07%) |
May 27, 2009 | 28.21 | 28.56 | 28.02 | 28.02 | 102,150 | -0.16(-0.57%) |
May 26, 2009 | 28.29 | 28.32 | 28.05 | 28.18 | 134,758 | +0.00(+0.00%) |
May 25, 2009 | 28.21 | 28.47 | 28.08 | 28.18 | 52,709 | -0.19(-0.67%) |
May 22, 2009 | 28.55 | 28.57 | 28.17 | 28.37 | 73,218 | +0.30(+1.07%) |
May 21, 2009 | 28.65 | 28.65 | 28.05 | 28.07 | 95,785 | -0.83(-2.87%) |
May 20, 2009 | 28.25 | 29.25 | 28.22 | 28.90 | 145,508 | +0.83(+2.96%) |
May 19, 2009 | 27.19 | 28.50 | 27.16 | 28.07 | 117,910 | +1.11(+4.12%) |
May 17, 2009 | 27.05 | 27.49 | 26.86 | 26.96 | 29,670 | -0.29(-1.06%) |
May 15, 2009 | 27.05 | 27.49 | 26.86 | 27.25 | 100,097 | +0.72(+2.71%) |
May 14, 2009 | 25.86 | 27.16 | 25.86 | 26.53 | 139,283 | +0.10(+0.38%) |
May 13, 2009 | 26.73 | 26.76 | 25.91 | 26.43 | 154,044 | -0.01(-0.04%) |
May 12, 2009 | 26.94 | 26.94 | 26.44 | 26.44 | 65,249 | +0.00(+0.00%) |
May 11, 2009 | 26.75 | 26.94 | 26.39 | 26.44 | 91,913 | -0.49(-1.82%) |
May 08, 2009 | 26.80 | 27.05 | 26.47 | 26.93 | 115,465 | +0.16(+0.60%) |
May 07, 2009 | 26.70 | 27.27 | 26.03 | 26.77 | 238,514 | +0.30(+1.13%) |
May 06, 2009 | 26.49 | 26.78 | 26.38 | 26.47 | 101,778 | -0.02(-0.08%) |
May 05, 2009 | 26.85 | 26.85 | 26.34 | 26.49 | 154,261 | -0.17(-0.64%) |
May 04, 2009 | 26.75 | 26.75 | 26.27 | 26.66 | 86,273 | +0.16(+0.60%) |
May 01, 2009 | 26.60 | 26.74 | 26.25 | 26.50 | 96,853 | +0.37(+1.42%) |
Apr 30, 2009 | 26.36 | 27.10 | 26.13 | 26.13 | 74,530 | +0.19(+0.73%) |
Apr 29, 2009 | 25.76 | 26.82 | 25.75 | 25.94 | 107,546 | +0.10(+0.39%) |
Apr 28, 2009 | 26.23 | 26.23 | 25.60 | 25.84 | 84,080 | -0.31(-1.19%) |
Apr 27, 2009 | 26.28 | 26.74 | 26.04 | 26.15 | 45,466 | -0.84(-3.11%) |
Apr 24, 2009 | 26.48 | 26.99 | 26.29 | 26.99 | 84,979 | +0.51(+1.93%) |
Apr 23, 2009 | 26.19 | 26.48 | 25.55 | 26.48 | 64,044 | +0.54(+2.08%) |
Apr 22, 2009 | 24.88 | 26.27 | 24.75 | 25.94 | 91,158 | +1.14(+4.60%) |
Apr 21, 2009 | 24.73 | 25.15 | 24.10 | 24.80 | 115,649 | -0.55(-2.17%) |
Apr 20, 2009 | 26.11 | 26.31 | 25.11 | 25.35 | 87,439 | -0.76(-2.91%) |
Apr 17, 2009 | 26.41 | 26.89 | 25.83 | 26.11 | 132,826 | -0.30(-1.14%) |
Apr 16, 2009 | 25.03 | 26.48 | 25.03 | 26.41 | 99,683 | +1.06(+4.18%) |
Apr 15, 2009 | 24.46 | 25.40 | 24.46 | 25.35 | 76,487 | +0.46(+1.85%) |
Apr 14, 2009 | 25.12 | 25.84 | 24.60 | 24.89 | 86,579 | -0.81(-3.15%) |
Apr 13, 2009 | 24.86 | 25.75 | 24.78 | 25.70 | 67,297 | +1.32(+5.41%) |
Apr 09, 2009 | 23.50 | 25.28 | 22.80 | 24.38 | 53,621 | +1.19(+5.13%) |
Apr 08, 2009 | 23.31 | 25.28 | 22.80 | 23.19 | 191,774 | -0.28(-1.19%) |
Apr 07, 2009 | 24.20 | 25.28 | 23.47 | 23.47 | 126,194 | -0.92(-3.77%) |
Apr 06, 2009 | 25.00 | 25.28 | 24.39 | 24.39 | 88,279 | -0.89(-3.52%) |
Apr 03, 2009 | 24.63 | 25.28 | 22.80 | 25.28 | 112,158 | +0.94(+3.86%) |
Apr 02, 2009 | 24.69 | 24.34 | 23.70 | 24.34 | 133,108 | +0.64(+2.70%) |
Apr 01, 2009 | 22.61 | 23.70 | 22.80 | 23.70 | 99,777 | +0.90(+3.95%) |
Mar 31, 2009 | 23.71 | 23.35 | 22.80 | 22.80 | 108,616 | -0.55(-2.36%) |
Mar 30, 2009 | 22.85 | 23.35 | 22.86 | 23.35 | 127,189 | -0.10(-0.43%) |
Mar 26, 2009 | 23.10 | 23.45 | 23.23 | 23.45 | 166,567 | +0.22(+0.95%) |
Mar 25, 2009 | 23.85 | 23.43 | 23.23 | 23.23 | 129,719 | -0.20(-0.85%) |
Mar 24, 2009 | 21.95 | 23.43 | 21.84 | 23.43 | 203,636 | +1.59(+7.28%) |
Mar 23, 2009 | 21.85 | 21.84 | 21.65 | 21.84 | 113,043 | +0.63(+2.97%) |
Mar 20, 2009 | 21.65 | 21.58 | 21.21 | 21.21 | 172,412 | -0.37(-1.71%) |
Mar 19, 2009 | 21.80 | 22.10 | 21.58 | 21.58 | 128,160 | -0.31(-1.42%) |
Mar 18, 2009 | 21.00 | 22.02 | 21.25 | 21.89 | 277,002 | +0.64(+3.01%) |
Mar 17, 2009 | 21.35 | 21.35 | 21.24 | 21.25 | 106,833 | -0.10(-0.47%) |
Mar 16, 2009 | 22.26 | 22.83 | 21.30 | 21.35 | 465,723 | -1.06(-4.73%) |
Mar 13, 2009 | 21.89 | 22.63 | 21.52 | 22.41 | 124,564 | +0.91(+4.23%) |
Mar 12, 2009 | 21.59 | 21.99 | 21.43 | 21.50 | 120,989 | +0.14(+0.66%) |
Mar 11, 2009 | 21.40 | 22.81 | 21.32 | 21.36 | 259,841 | +0.19(+0.90%) |
Mar 10, 2009 | 19.05 | 21.17 | 19.05 | 21.17 | 210,323 | +2.24(+11.83%) |
Mar 09, 2009 | 19.01 | 19.20 | 18.56 | 18.93 | 112,291 | -0.49(-2.52%) |
Mar 06, 2009 | 20.59 | 20.59 | 19.05 | 19.42 | 162,903 | -1.16(-5.64%) |
Mar 05, 2009 | 21.11 | 21.30 | 20.04 | 20.58 | 198,087 | -0.65(-3.06%) |
Mar 04, 2009 | 20.65 | 21.23 | 19.98 | 21.23 | 353,565 | +1.11(+5.52%) |