Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.03 | 26.11 | 25.76 | 26.04 | 907,444 | +0.15(+0.57%) |
May 28, 2009 | 25.72 | 25.89 | 25.31 | 25.89 | 291,650 | +0.46(+1.80%) |
May 27, 2009 | 25.79 | 25.89 | 25.33 | 25.44 | 91,855 | -0.34(-1.30%) |
May 26, 2009 | 26.03 | 26.03 | 24.78 | 25.77 | 532,497 | +0.44(+1.75%) |
May 22, 2009 | 25.45 | 25.55 | 25.22 | 25.33 | 261,896 | +0.12(+0.49%) |
May 21, 2009 | 25.00 | 25.24 | 24.85 | 25.21 | 400,610 | -0.09(-0.36%) |
May 20, 2009 | 25.29 | 25.73 | 25.23 | 25.30 | 258,958 | +0.23(+0.91%) |
May 19, 2009 | 24.81 | 25.20 | 24.75 | 25.07 | 267,542 | +0.44(+1.80%) |
May 18, 2009 | 24.74 | 24.74 | 24.09 | 24.63 | 151,602 | +0.97(+4.08%) |
May 15, 2009 | 23.86 | 24.12 | 23.52 | 23.66 | 220,865 | -0.29(-1.23%) |
May 14, 2009 | 23.69 | 24.17 | 23.63 | 23.95 | 174,225 | +0.16(+0.69%) |
May 13, 2009 | 23.99 | 24.03 | 23.67 | 23.79 | 120,329 | -0.84(-3.39%) |
May 12, 2009 | 24.82 | 24.88 | 24.36 | 24.63 | 571,521 | +0.16(+0.64%) |
May 11, 2009 | 24.63 | 24.69 | 24.38 | 24.47 | 581,237 | -0.79(-3.14%) |
May 08, 2009 | 24.68 | 25.31 | 24.58 | 25.26 | 587,908 | +1.24(+5.18%) |
May 07, 2009 | 24.84 | 24.85 | 23.90 | 24.02 | 273,855 | -0.41(-1.68%) |
May 06, 2009 | 24.41 | 24.54 | 24.01 | 24.43 | 233,021 | +0.56(+2.33%) |
May 05, 2009 | 24.16 | 24.22 | 23.79 | 23.87 | 284,625 | -0.36(-1.49%) |
May 04, 2009 | 23.62 | 24.26 | 23.50 | 24.23 | 248,817 | +0.99(+4.26%) |
May 01, 2009 | 23.21 | 23.26 | 22.95 | 23.24 | 122,243 | +0.24(+1.03%) |
Apr 30, 2009 | 23.24 | 23.44 | 22.84 | 23.00 | 152,616 | +0.21(+0.93%) |
Apr 29, 2009 | 22.55 | 23.12 | 22.55 | 22.79 | 293,631 | +0.61(+2.73%) |
Apr 28, 2009 | 21.76 | 22.36 | 21.75 | 22.18 | 193,012 | +0.00(+0.00%) |
Apr 27, 2009 | 22.18 | 22.57 | 22.06 | 22.18 | 513,710 | -0.44(-1.95%) |
Apr 24, 2009 | 22.64 | 22.79 | 22.46 | 22.63 | 415,526 | +0.38(+1.69%) |
Apr 23, 2009 | 21.98 | 22.28 | 21.75 | 22.25 | 118,149 | +0.62(+2.88%) |
Apr 22, 2009 | 21.28 | 22.04 | 21.28 | 21.63 | 133,659 | +0.02(+0.11%) |
Apr 21, 2009 | 20.90 | 21.66 | 20.87 | 21.60 | 203,276 | +0.41(+1.93%) |
Apr 20, 2009 | 21.60 | 21.65 | 21.14 | 21.19 | 264,241 | -1.16(-5.20%) |
Apr 17, 2009 | 22.36 | 22.49 | 22.19 | 22.36 | 202,974 | -0.05(-0.22%) |
Apr 16, 2009 | 22.35 | 22.52 | 22.05 | 22.41 | 188,045 | +0.21(+0.96%) |
Apr 15, 2009 | 21.66 | 22.20 | 21.62 | 22.19 | 147,376 | +0.37(+1.69%) |
Apr 14, 2009 | 21.94 | 22.15 | 21.82 | 21.82 | 111,509 | -0.32(-1.44%) |
Apr 13, 2009 | 21.75 | 22.30 | 21.69 | 22.14 | 120,511 | +0.33(+1.50%) |
Apr 09, 2009 | 21.79 | 21.84 | 21.53 | 21.82 | 596,555 | +0.57(+2.66%) |
Apr 08, 2009 | 21.12 | 21.44 | 20.97 | 21.25 | 322,645 | +0.41(+1.96%) |
Apr 07, 2009 | 20.96 | 21.10 | 20.79 | 20.84 | 114,398 | -0.61(-2.86%) |
Apr 06, 2009 | 21.47 | 21.51 | 21.20 | 21.46 | 306,293 | -0.44(-2.02%) |
Apr 03, 2009 | 21.65 | 21.95 | 21.48 | 21.90 | 128,227 | +0.36(+1.67%) |
Apr 02, 2009 | 21.29 | 21.94 | 21.29 | 21.54 | 178,657 | +0.99(+4.82%) |
Apr 01, 2009 | 19.79 | 20.60 | 19.79 | 20.55 | 203,648 | +0.48(+2.41%) |
Mar 31, 2009 | 19.85 | 20.36 | 19.74 | 20.06 | 329,252 | +0.67(+3.46%) |
Mar 30, 2009 | 19.61 | 19.63 | 19.18 | 19.39 | 188,509 | -1.95(-9.13%) |
Mar 26, 2009 | 21.13 | 21.41 | 20.91 | 21.34 | 431,029 | +0.18(+0.85%) |
Mar 25, 2009 | 20.82 | 21.28 | 20.62 | 21.16 | 172,587 | +0.67(+3.28%) |
Mar 24, 2009 | 20.74 | 21.04 | 20.47 | 20.49 | 171,469 | -0.88(-4.14%) |
Mar 23, 2009 | 20.87 | 21.37 | 20.83 | 21.37 | 321,131 | +1.51(+7.58%) |
Mar 20, 2009 | 20.15 | 20.27 | 19.81 | 19.87 | 105,635 | -0.32(-1.58%) |
Mar 19, 2009 | 20.60 | 20.69 | 20.11 | 20.19 | 301,924 | +0.05(+0.24%) |
Mar 18, 2009 | 19.30 | 20.24 | 19.08 | 20.14 | 290,050 | +0.69(+3.54%) |
Mar 17, 2009 | 18.85 | 19.45 | 18.74 | 19.45 | 118,026 | +0.49(+2.59%) |
Mar 16, 2009 | 19.20 | 19.42 | 18.96 | 18.96 | 160,432 | +0.17(+0.92%) |
Mar 13, 2009 | 18.78 | 18.94 | 18.51 | 18.79 | 0 | -0.06(-0.30%) |
Mar 12, 2009 | 17.97 | 18.85 | 17.83 | 18.84 | 327,955 | +0.83(+4.59%) |
Mar 11, 2009 | 18.25 | 18.47 | 17.84 | 18.02 | 328,808 | +0.19(+1.06%) |
Mar 10, 2009 | 16.98 | 18.02 | 16.98 | 17.83 | 167,762 | +1.19(+7.14%) |
Mar 09, 2009 | 16.44 | 16.95 | 16.44 | 16.64 | 396,324 | -0.34(-2.02%) |
Mar 06, 2009 | 17.23 | 17.42 | 16.62 | 16.98 | 0 | -0.01(-0.05%) |
Mar 05, 2009 | 18.79 | 18.79 | 16.94 | 16.99 | 100,048 | -0.93(-5.16%) |
Mar 04, 2009 | 17.59 | 18.20 | 17.54 | 17.92 | 276,856 | +0.61(+3.55%) |