Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.47 | 26.52 | 26.25 | 26.28 | 7,406 | +0.84(+3.30%) |
May 28, 2009 | 25.71 | 25.71 | 25.20 | 25.44 | 26,665 | -0.34(-1.32%) |
May 27, 2009 | 25.88 | 26.00 | 25.40 | 25.78 | 7,957 | -0.03(-0.12%) |
May 26, 2009 | 25.51 | 26.15 | 25.49 | 25.81 | 7,049 | -0.33(-1.26%) |
May 22, 2009 | 26.40 | 26.40 | 25.75 | 26.14 | 12,564 | +0.14(+0.54%) |
May 21, 2009 | 25.70 | 26.26 | 25.70 | 26.00 | 13,211 | -0.99(-3.67%) |
May 20, 2009 | 27.15 | 27.42 | 26.79 | 26.99 | 11,786 | -0.01(-0.04%) |
May 19, 2009 | 26.42 | 27.22 | 26.42 | 27.00 | 11,556 | +0.30(+1.12%) |
May 18, 2009 | 25.82 | 26.70 | 25.82 | 26.70 | 15,322 | +1.45(+5.74%) |
May 15, 2009 | 25.99 | 25.99 | 25.25 | 25.25 | 8,904 | -0.28(-1.10%) |
May 14, 2009 | 25.25 | 26.09 | 25.17 | 25.53 | 3,670 | +0.98(+3.99%) |
May 13, 2009 | 24.92 | 25.00 | 24.50 | 24.55 | 90,220 | -0.95(-3.73%) |
May 12, 2009 | 25.66 | 26.29 | 25.29 | 25.50 | 52,071 | +0.60(+2.41%) |
May 11, 2009 | 24.72 | 25.17 | 24.71 | 24.90 | 14,047 | -0.60(-2.35%) |
May 08, 2009 | 24.87 | 25.64 | 24.65 | 25.50 | 7,628 | +0.29(+1.15%) |
May 07, 2009 | 26.34 | 26.48 | 25.20 | 25.21 | 28,257 | -1.51(-5.65%) |
May 06, 2009 | 27.35 | 27.35 | 26.40 | 26.72 | 30,843 | +0.08(+0.30%) |
May 05, 2009 | 26.56 | 26.75 | 26.32 | 26.64 | 11,651 | +0.95(+3.70%) |
May 04, 2009 | 25.49 | 25.70 | 25.49 | 25.69 | 6,612 | +0.77(+3.09%) |
May 01, 2009 | 24.92 | 25.20 | 24.87 | 24.92 | 2,701 | -0.08(-0.32%) |
Apr 30, 2009 | 24.70 | 25.12 | 24.50 | 25.00 | 11,017 | +1.19(+5.00%) |
Apr 29, 2009 | 23.70 | 24.55 | 23.70 | 23.81 | 8,798 | +0.25(+1.06%) |
Apr 28, 2009 | 22.87 | 23.56 | 22.76 | 23.56 | 6,292 | +0.60(+2.61%) |
Apr 27, 2009 | 22.89 | 23.99 | 22.89 | 22.96 | 31,105 | -1.20(-4.97%) |
Apr 24, 2009 | 23.80 | 24.19 | 23.77 | 24.16 | 30,395 | +0.84(+3.60%) |
Apr 23, 2009 | 23.15 | 23.65 | 22.88 | 23.32 | 13,109 | -0.28(-1.19%) |
Apr 22, 2009 | 23.36 | 24.39 | 23.31 | 23.60 | 8,547 | -0.83(-3.40%) |
Apr 21, 2009 | 23.60 | 24.65 | 23.56 | 24.43 | 25,251 | +0.63(+2.65%) |
Apr 20, 2009 | 23.85 | 24.06 | 23.74 | 23.80 | 74,732 | -2.06(-7.97%) |
Apr 17, 2009 | 25.48 | 25.90 | 25.20 | 25.86 | 60,158 | +0.62(+2.46%) |
Apr 16, 2009 | 24.86 | 25.30 | 24.43 | 25.24 | 111,798 | +1.20(+4.99%) |
Apr 15, 2009 | 23.86 | 24.25 | 23.78 | 24.04 | 21,356 | +0.33(+1.39%) |
Apr 14, 2009 | 23.84 | 23.98 | 23.60 | 23.71 | 7,400 | -0.24(-1.00%) |
Apr 13, 2009 | 23.78 | 24.58 | 23.78 | 23.95 | 20,736 | +0.20(+0.84%) |
Apr 09, 2009 | 23.60 | 24.09 | 23.45 | 23.75 | 10,775 | +0.44(+1.89%) |
Apr 08, 2009 | 23.76 | 23.80 | 23.30 | 23.31 | 8,320 | +0.01(+0.04%) |
Apr 07, 2009 | 23.30 | 23.55 | 23.20 | 23.30 | 23,527 | -0.59(-2.47%) |
Apr 06, 2009 | 24.19 | 24.19 | 23.75 | 23.89 | 3,239 | -0.56(-2.29%) |
Apr 03, 2009 | 24.63 | 24.82 | 24.13 | 24.45 | 14,527 | +0.21(+0.87%) |
Apr 02, 2009 | 23.50 | 24.79 | 23.50 | 24.24 | 11,752 | +2.02(+9.09%) |
Apr 01, 2009 | 21.32 | 22.29 | 21.32 | 22.22 | 14,650 | +1.32(+6.32%) |
Mar 31, 2009 | 20.66 | 21.15 | 20.50 | 20.90 | 32,700 | +1.06(+5.34%) |
Mar 30, 2009 | 19.96 | 20.08 | 19.62 | 19.84 | 159,244 | -1.84(-8.49%) |
Mar 26, 2009 | 21.39 | 21.69 | 21.09 | 21.68 | 8,109 | +0.13(+0.60%) |
Mar 25, 2009 | 21.60 | 22.25 | 21.34 | 21.55 | 96,592 | -0.80(-3.58%) |
Mar 24, 2009 | 22.60 | 22.75 | 22.30 | 22.35 | 94,390 | +0.45(+2.05%) |
Mar 23, 2009 | 21.68 | 22.29 | 21.50 | 21.90 | 14,799 | +0.70(+3.30%) |
Mar 20, 2009 | 21.59 | 21.63 | 21.15 | 21.20 | 32,024 | +0.03(+0.14%) |
Mar 19, 2009 | 21.90 | 21.90 | 21.16 | 21.17 | 191,152 | -0.83(-3.77%) |
Mar 18, 2009 | 21.55 | 22.00 | 20.90 | 22.00 | 13,987 | +0.17(+0.78%) |
Mar 17, 2009 | 21.33 | 21.83 | 21.10 | 21.83 | 54,705 | +0.78(+3.71%) |
Mar 16, 2009 | 20.80 | 21.50 | 20.80 | 21.05 | 672,150 | +0.88(+4.36%) |
Mar 13, 2009 | 20.10 | 20.30 | 19.92 | 20.17 | 596,325 | -0.08(-0.40%) |
Mar 12, 2009 | 19.72 | 20.45 | 19.65 | 20.25 | 263,504 | +0.70(+3.58%) |
Mar 11, 2009 | 19.26 | 19.74 | 19.10 | 19.55 | 27,598 | +0.55(+2.89%) |
Mar 10, 2009 | 18.30 | 19.19 | 18.20 | 19.00 | 373,866 | +1.66(+9.57%) |
Mar 09, 2009 | 17.37 | 17.83 | 17.31 | 17.34 | 36,813 | -0.57(-3.18%) |
Mar 06, 2009 | 18.51 | 18.78 | 17.90 | 17.91 | 17,294 | -0.42(-2.29%) |
Mar 05, 2009 | 18.86 | 19.05 | 18.15 | 18.33 | 27,571 | -1.76(-8.76%) |
Mar 04, 2009 | 19.94 | 20.39 | 19.66 | 20.09 | 22,938 | +0.84(+4.36%) |