Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.89 | 23.92 | 23.40 | 23.90 | 192,671 | +0.02(+0.08%) |
May 28, 2009 | 24.11 | 24.29 | 23.20 | 23.88 | 201,870 | +0.06(+0.25%) |
May 27, 2009 | 24.29 | 24.53 | 23.73 | 23.82 | 236,278 | -0.58(-2.38%) |
May 26, 2009 | 23.76 | 24.75 | 23.76 | 24.40 | 258,718 | +0.44(+1.84%) |
May 22, 2009 | 24.60 | 24.73 | 23.91 | 23.96 | 86,338 | -0.53(-2.16%) |
May 21, 2009 | 24.66 | 24.77 | 23.92 | 24.49 | 139,018 | -0.46(-1.84%) |
May 20, 2009 | 25.36 | 25.70 | 24.84 | 24.95 | 207,300 | -0.26(-1.03%) |
May 19, 2009 | 25.75 | 25.97 | 25.17 | 25.21 | 172,116 | -0.58(-2.25%) |
May 18, 2009 | 25.33 | 25.86 | 25.08 | 25.79 | 131,889 | +0.75(+3.00%) |
May 15, 2009 | 25.25 | 25.90 | 24.77 | 25.04 | 140,646 | -0.31(-1.22%) |
May 14, 2009 | 25.19 | 25.88 | 25.08 | 25.35 | 125,524 | +0.38(+1.52%) |
May 13, 2009 | 25.91 | 26.25 | 24.86 | 24.97 | 228,446 | -1.73(-6.48%) |
May 12, 2009 | 27.45 | 27.45 | 26.44 | 26.70 | 100,112 | -0.62(-2.27%) |
May 11, 2009 | 27.83 | 27.92 | 27.14 | 27.32 | 105,086 | -1.24(-4.34%) |
May 08, 2009 | 27.13 | 28.57 | 27.13 | 28.56 | 219,835 | +1.88(+7.05%) |
May 07, 2009 | 27.48 | 27.48 | 26.18 | 26.68 | 238,211 | -0.36(-1.33%) |
May 06, 2009 | 27.15 | 27.32 | 26.38 | 27.04 | 183,739 | +0.18(+0.67%) |
May 05, 2009 | 26.86 | 27.13 | 26.41 | 26.86 | 246,436 | -0.29(-1.07%) |
May 04, 2009 | 26.89 | 27.26 | 26.51 | 27.15 | 213,798 | +0.64(+2.41%) |
May 01, 2009 | 26.82 | 26.84 | 26.24 | 26.51 | 165,445 | -0.27(-1.01%) |
Apr 30, 2009 | 26.55 | 27.48 | 26.22 | 26.78 | 229,870 | +0.43(+1.63%) |
Apr 29, 2009 | 25.61 | 26.85 | 25.61 | 26.35 | 185,395 | +0.93(+3.66%) |
Apr 28, 2009 | 25.06 | 25.96 | 24.60 | 25.42 | 136,174 | +0.13(+0.51%) |
Apr 27, 2009 | 25.74 | 26.12 | 24.83 | 25.29 | 169,998 | -0.97(-3.69%) |
Apr 24, 2009 | 25.28 | 26.54 | 24.72 | 26.26 | 233,555 | +1.33(+5.33%) |
Apr 23, 2009 | 25.26 | 25.26 | 24.31 | 24.93 | 201,091 | -0.24(-0.95%) |
Apr 22, 2009 | 24.44 | 26.00 | 24.43 | 25.17 | 125,219 | +0.18(+0.72%) |
Apr 21, 2009 | 23.95 | 25.09 | 23.50 | 24.99 | 151,939 | +0.99(+4.12%) |
Apr 20, 2009 | 24.73 | 24.76 | 23.83 | 24.00 | 217,556 | -1.46(-5.73%) |
Apr 17, 2009 | 24.67 | 25.63 | 24.41 | 25.46 | 215,367 | +0.84(+3.41%) |
Apr 16, 2009 | 24.24 | 24.68 | 23.77 | 24.62 | 272,911 | +0.59(+2.46%) |
Apr 15, 2009 | 23.54 | 24.18 | 23.01 | 24.03 | 314,423 | +0.22(+0.92%) |
Apr 14, 2009 | 23.05 | 24.07 | 22.51 | 23.81 | 340,601 | +0.01(+0.04%) |
Apr 13, 2009 | 22.68 | 24.00 | 22.68 | 23.80 | 258,166 | +0.70(+3.03%) |
Apr 09, 2009 | 23.38 | 23.62 | 21.50 | 23.10 | 603,258 | -2.34(-9.20%) |
Apr 08, 2009 | 24.91 | 25.72 | 24.64 | 25.44 | 130,789 | +0.68(+2.75%) |
Apr 07, 2009 | 25.14 | 25.62 | 24.56 | 24.76 | 132,103 | -0.81(-3.17%) |
Apr 06, 2009 | 24.89 | 25.69 | 24.60 | 25.57 | 156,301 | +0.31(+1.23%) |
Apr 03, 2009 | 25.07 | 25.34 | 24.58 | 25.26 | 97,084 | +0.20(+0.80%) |
Apr 02, 2009 | 23.97 | 25.66 | 23.97 | 25.06 | 178,189 | +1.68(+7.19%) |
Apr 01, 2009 | 22.29 | 23.42 | 22.04 | 23.38 | 152,541 | +0.51(+2.23%) |
Mar 31, 2009 | 23.10 | 23.54 | 22.51 | 22.87 | 148,064 | +0.26(+1.15%) |
Mar 30, 2009 | 22.75 | 22.75 | 22.32 | 22.61 | 159,155 | -1.30(-5.44%) |
Mar 26, 2009 | 22.77 | 23.95 | 22.58 | 23.91 | 225,963 | +1.47(+6.55%) |
Mar 25, 2009 | 22.69 | 23.45 | 21.61 | 22.44 | 174,943 | +0.05(+0.22%) |
Mar 24, 2009 | 22.26 | 23.10 | 22.08 | 22.39 | 199,537 | -0.34(-1.50%) |
Mar 23, 2009 | 21.92 | 23.26 | 21.83 | 22.73 | 168,937 | +1.62(+7.67%) |
Mar 20, 2009 | 21.83 | 22.22 | 21.02 | 21.11 | 295,388 | -0.42(-1.95%) |
Mar 19, 2009 | 22.18 | 22.18 | 21.51 | 21.53 | 177,010 | -0.23(-1.06%) |
Mar 18, 2009 | 21.02 | 22.10 | 20.68 | 21.76 | 199,174 | +0.67(+3.18%) |
Mar 17, 2009 | 20.30 | 21.09 | 20.00 | 21.09 | 182,903 | +0.82(+4.05%) |
Mar 16, 2009 | 20.47 | 21.00 | 20.15 | 20.27 | 207,561 | +0.09(+0.45%) |
Mar 13, 2009 | 19.10 | 20.35 | 18.99 | 20.18 | 0 | +1.23(+6.49%) |
Mar 12, 2009 | 18.42 | 19.04 | 17.90 | 18.95 | 353,444 | +0.48(+2.60%) |
Mar 11, 2009 | 19.40 | 19.40 | 18.31 | 18.47 | 285,524 | -0.72(-3.75%) |
Mar 10, 2009 | 18.66 | 19.34 | 18.59 | 19.19 | 249,915 | +1.02(+5.61%) |
Mar 09, 2009 | 18.21 | 18.66 | 18.02 | 18.17 | 270,794 | -0.34(-1.84%) |
Mar 06, 2009 | 18.92 | 19.23 | 18.05 | 18.51 | 0 | -0.33(-1.73%) |
Mar 05, 2009 | 19.95 | 19.95 | 18.84 | 18.84 | 108,559 | -1.66(-8.12%) |
Mar 04, 2009 | 20.59 | 20.79 | 20.06 | 20.50 | 216,385 | -0.92(-4.30%) |