Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.07 | 26.12 | 25.77 | 26.12 | 49,546 | +0.36(+1.41%) |
May 28, 2009 | 25.44 | 25.79 | 25.23 | 25.75 | 43,578 | +0.41(+1.61%) |
May 27, 2009 | 25.87 | 25.88 | 25.24 | 25.34 | 67,503 | -0.44(-1.69%) |
May 26, 2009 | 25.02 | 25.82 | 24.67 | 25.78 | 117,771 | +0.52(+2.08%) |
May 22, 2009 | 25.18 | 25.46 | 25.11 | 25.26 | 88,439 | +0.09(+0.35%) |
May 21, 2009 | 25.19 | 25.21 | 24.81 | 25.17 | 111,387 | -0.23(-0.92%) |
May 20, 2009 | 25.42 | 25.93 | 25.40 | 25.40 | 104,820 | -0.01(-0.06%) |
May 19, 2009 | 25.16 | 25.62 | 25.16 | 25.42 | 88,756 | +0.10(+0.40%) |
May 18, 2009 | 24.88 | 25.31 | 24.68 | 25.31 | 932,470 | +0.95(+3.88%) |
May 15, 2009 | 24.45 | 24.69 | 24.25 | 24.37 | 51,345 | -0.13(-0.54%) |
May 14, 2009 | 24.27 | 24.68 | 24.21 | 24.50 | 35,522 | +0.18(+0.74%) |
May 13, 2009 | 24.98 | 24.98 | 24.24 | 24.32 | 59,640 | -0.73(-2.90%) |
May 12, 2009 | 25.10 | 25.18 | 24.72 | 25.05 | 54,687 | +0.14(+0.55%) |
May 11, 2009 | 25.98 | 25.98 | 24.86 | 24.91 | 155,310 | -0.74(-2.89%) |
May 08, 2009 | 25.27 | 25.73 | 25.11 | 25.65 | 292,504 | +0.88(+3.56%) |
May 07, 2009 | 25.60 | 25.60 | 24.50 | 24.77 | 151,880 | -0.28(-1.13%) |
May 06, 2009 | 24.85 | 25.20 | 24.72 | 25.05 | 200,485 | +0.39(+1.59%) |
May 05, 2009 | 24.82 | 24.82 | 24.45 | 24.66 | 106,251 | -0.15(-0.59%) |
May 04, 2009 | 24.51 | 24.81 | 24.13 | 24.81 | 117,101 | +0.92(+3.84%) |
May 01, 2009 | 23.83 | 23.91 | 23.52 | 23.89 | 57,351 | +0.28(+1.17%) |
Apr 30, 2009 | 23.89 | 24.01 | 23.40 | 23.61 | 137,914 | +0.21(+0.90%) |
Apr 29, 2009 | 23.08 | 23.77 | 23.08 | 23.40 | 90,736 | +0.60(+2.62%) |
Apr 28, 2009 | 22.74 | 23.33 | 22.45 | 22.80 | 79,348 | -0.19(-0.82%) |
Apr 27, 2009 | 22.92 | 23.25 | 22.64 | 22.99 | 157,389 | -0.26(-1.13%) |
Apr 24, 2009 | 23.23 | 23.49 | 23.12 | 23.25 | 166,569 | +0.25(+1.11%) |
Apr 23, 2009 | 22.87 | 23.02 | 22.53 | 23.00 | 137,984 | +0.47(+2.10%) |
Apr 22, 2009 | 22.96 | 23.04 | 22.40 | 22.53 | 152,229 | -0.13(-0.58%) |
Apr 21, 2009 | 21.95 | 22.72 | 21.87 | 22.66 | 88,768 | +0.49(+2.22%) |
Apr 20, 2009 | 23.44 | 23.44 | 22.17 | 22.17 | 74,911 | -1.06(-4.57%) |
Apr 17, 2009 | 23.40 | 23.42 | 23.07 | 23.23 | 67,279 | -0.04(-0.19%) |
Apr 16, 2009 | 23.19 | 23.38 | 22.89 | 23.27 | 106,460 | +0.27(+1.17%) |
Apr 15, 2009 | 22.94 | 23.01 | 22.51 | 23.00 | 117,007 | +0.28(+1.22%) |
Apr 14, 2009 | 22.88 | 23.29 | 22.56 | 22.72 | 212,128 | -0.31(-1.36%) |
Apr 13, 2009 | 22.93 | 23.15 | 22.45 | 23.04 | 79,802 | +0.14(+0.60%) |
Apr 09, 2009 | 22.91 | 22.91 | 22.59 | 22.90 | 74,985 | +0.77(+3.49%) |
Apr 08, 2009 | 21.86 | 22.87 | 21.82 | 22.13 | 135,720 | +0.34(+1.57%) |
Apr 07, 2009 | 21.91 | 22.05 | 21.71 | 21.78 | 91,524 | -0.51(-2.29%) |
Apr 06, 2009 | 22.71 | 22.71 | 21.95 | 22.29 | 86,956 | -0.23(-1.03%) |
Apr 03, 2009 | 22.81 | 22.81 | 21.89 | 22.53 | 86,547 | +0.10(+0.45%) |
Apr 02, 2009 | 22.15 | 22.81 | 22.15 | 22.43 | 74,509 | +0.91(+4.23%) |
Apr 01, 2009 | 20.59 | 21.63 | 20.59 | 21.52 | 181,708 | +0.44(+2.11%) |
Mar 31, 2009 | 21.12 | 21.40 | 20.81 | 21.07 | 509,109 | +0.43(+2.08%) |
Mar 30, 2009 | 20.95 | 20.97 | 20.02 | 20.64 | 186,197 | -1.50(-6.77%) |
Mar 26, 2009 | 22.10 | 22.16 | 21.76 | 22.14 | 192,239 | +0.37(+1.71%) |
Mar 25, 2009 | 21.76 | 22.05 | 21.22 | 21.77 | 99,761 | +0.30(+1.39%) |
Mar 24, 2009 | 21.88 | 21.88 | 21.46 | 21.47 | 140,048 | -0.63(-2.86%) |
Mar 23, 2009 | 21.54 | 22.11 | 21.50 | 22.11 | 720,857 | +1.59(+7.73%) |
Mar 20, 2009 | 20.76 | 20.96 | 20.45 | 20.52 | 140,983 | -0.38(-1.81%) |
Mar 19, 2009 | 20.30 | 21.63 | 19.65 | 20.90 | 75,097 | -0.11(-0.52%) |
Mar 18, 2009 | 20.37 | 21.17 | 20.15 | 21.01 | 116,544 | +0.48(+2.34%) |
Mar 17, 2009 | 19.93 | 20.53 | 19.78 | 20.53 | 190,625 | +0.59(+2.96%) |
Mar 16, 2009 | 20.40 | 20.74 | 19.94 | 19.94 | 170,124 | -0.44(-2.18%) |
Mar 13, 2009 | 20.15 | 20.38 | 19.61 | 20.38 | 0 | +0.56(+2.83%) |
Mar 12, 2009 | 19.09 | 19.91 | 18.95 | 19.82 | 89,050 | +0.71(+3.69%) |
Mar 11, 2009 | 19.12 | 19.36 | 18.95 | 19.11 | 83,227 | +0.01(+0.08%) |
Mar 10, 2009 | 18.47 | 19.12 | 18.35 | 19.10 | 224,233 | +1.27(+7.12%) |
Mar 09, 2009 | 18.03 | 18.18 | 17.76 | 17.83 | 141,705 | -0.32(-1.75%) |
Mar 06, 2009 | 18.47 | 18.73 | 17.73 | 18.15 | 0 | +0.04(+0.24%) |
Mar 05, 2009 | 19.00 | 19.00 | 18.10 | 18.10 | 115,992 | -0.89(-4.68%) |
Mar 04, 2009 | 18.99 | 19.23 | 18.59 | 18.99 | 86,526 | +0.62(+3.38%) |