Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.88 | 26.29 | 25.71 | 26.28 | 580,496 | +0.43(+1.66%) |
May 28, 2009 | 25.62 | 26.24 | 25.57 | 25.85 | 339,077 | +0.18(+0.70%) |
May 27, 2009 | 25.75 | 26.30 | 25.56 | 25.67 | 385,524 | -0.12(-0.47%) |
May 26, 2009 | 25.59 | 26.19 | 25.59 | 25.79 | 337,740 | -0.02(-0.08%) |
May 22, 2009 | 25.83 | 26.15 | 25.63 | 25.81 | 259,503 | -0.10(-0.39%) |
May 21, 2009 | 26.10 | 26.10 | 25.58 | 25.91 | 391,261 | -0.54(-2.04%) |
May 20, 2009 | 26.41 | 26.75 | 26.32 | 26.45 | 477,303 | +0.31(+1.19%) |
May 19, 2009 | 25.52 | 26.48 | 25.52 | 26.14 | 338,887 | +0.49(+1.91%) |
May 18, 2009 | 25.01 | 25.87 | 25.01 | 25.65 | 352,952 | +0.80(+3.22%) |
May 15, 2009 | 25.00 | 25.28 | 24.67 | 24.85 | 367,217 | -0.14(-0.56%) |
May 14, 2009 | 24.87 | 25.39 | 24.83 | 24.99 | 757,199 | +0.10(+0.40%) |
May 13, 2009 | 24.63 | 25.22 | 24.29 | 24.89 | 695,171 | -0.11(-0.44%) |
May 12, 2009 | 25.88 | 25.91 | 24.71 | 25.00 | 759,001 | -0.71(-2.76%) |
May 11, 2009 | 26.07 | 26.07 | 25.57 | 25.71 | 305,726 | -0.35(-1.34%) |
May 08, 2009 | 25.95 | 26.43 | 25.73 | 26.06 | 490,335 | +0.53(+2.08%) |
May 07, 2009 | 25.95 | 26.32 | 25.25 | 25.53 | 670,489 | -0.41(-1.58%) |
May 06, 2009 | 26.51 | 26.51 | 25.37 | 25.94 | 513,611 | -0.52(-1.97%) |
May 05, 2009 | 26.93 | 27.04 | 26.08 | 26.46 | 518,374 | -0.38(-1.42%) |
May 04, 2009 | 26.98 | 27.05 | 26.73 | 26.84 | 632,986 | +0.30(+1.13%) |
May 01, 2009 | 25.51 | 26.58 | 25.51 | 26.54 | 526,669 | +0.90(+3.51%) |
Apr 30, 2009 | 26.45 | 26.49 | 25.57 | 25.64 | 586,035 | -0.40(-1.54%) |
Apr 29, 2009 | 25.87 | 26.35 | 25.60 | 26.04 | 816,404 | +0.47(+1.84%) |
Apr 28, 2009 | 25.09 | 25.73 | 24.92 | 25.57 | 997,910 | +0.44(+1.75%) |
Apr 27, 2009 | 24.78 | 25.29 | 24.65 | 25.13 | 942,327 | +0.46(+1.86%) |
Apr 24, 2009 | 24.45 | 24.78 | 24.00 | 24.67 | 590,412 | +0.56(+2.32%) |
Apr 23, 2009 | 23.78 | 24.11 | 23.60 | 24.11 | 452,220 | +0.45(+1.90%) |
Apr 22, 2009 | 23.56 | 24.00 | 23.43 | 23.66 | 609,623 | +0.05(+0.21%) |
Apr 21, 2009 | 23.20 | 23.76 | 23.00 | 23.61 | 648,385 | +0.21(+0.90%) |
Apr 20, 2009 | 23.99 | 24.05 | 23.20 | 23.40 | 622,441 | -0.78(-3.23%) |
Apr 17, 2009 | 24.10 | 24.37 | 23.68 | 24.18 | 875,198 | +0.04(+0.17%) |
Apr 16, 2009 | 23.50 | 24.19 | 23.41 | 24.14 | 1,069,403 | +0.73(+3.12%) |
Apr 15, 2009 | 23.48 | 23.81 | 23.25 | 23.41 | 1,139,043 | +0.01(+0.04%) |
Apr 14, 2009 | 23.25 | 23.84 | 23.01 | 23.40 | 1,169,173 | +0.29(+1.25%) |
Apr 13, 2009 | 23.07 | 23.41 | 22.29 | 23.11 | 1,278,116 | +1.08(+4.90%) |
Apr 09, 2009 | 22.03 | 22.03 | 21.60 | 22.03 | 596,871 | +0.35(+1.61%) |
Apr 08, 2009 | 21.55 | 21.70 | 21.12 | 21.68 | 467,230 | +0.15(+0.70%) |
Apr 07, 2009 | 21.72 | 21.72 | 21.24 | 21.53 | 326,660 | -0.32(-1.46%) |
Apr 06, 2009 | 21.76 | 22.15 | 21.66 | 21.85 | 489,492 | -0.25(-1.13%) |
Apr 03, 2009 | 21.97 | 22.37 | 21.68 | 22.10 | 606,556 | +0.23(+1.05%) |
Apr 02, 2009 | 22.23 | 22.28 | 21.54 | 21.87 | 777,400 | +0.35(+1.63%) |
Apr 01, 2009 | 20.80 | 21.74 | 20.66 | 21.52 | 793,816 | +0.39(+1.85%) |
Mar 31, 2009 | 20.79 | 21.25 | 20.46 | 21.13 | 626,212 | +0.74(+3.63%) |
Mar 30, 2009 | 20.92 | 20.97 | 20.01 | 20.39 | 942,004 | -1.10(-5.12%) |
Mar 26, 2009 | 22.10 | 22.43 | 21.10 | 21.49 | 626,886 | -0.21(-0.97%) |
Mar 25, 2009 | 21.03 | 21.79 | 20.77 | 21.70 | 792,883 | +0.67(+3.19%) |
Mar 24, 2009 | 21.06 | 21.36 | 20.75 | 21.03 | 347,227 | -0.17(-0.80%) |
Mar 23, 2009 | 20.80 | 21.22 | 20.71 | 21.20 | 539,640 | +1.05(+5.21%) |
Mar 20, 2009 | 20.97 | 21.01 | 20.00 | 20.15 | 382,014 | -0.77(-3.68%) |
Mar 19, 2009 | 20.90 | 21.50 | 20.76 | 20.92 | 699,492 | +0.12(+0.58%) |
Mar 18, 2009 | 21.00 | 21.05 | 20.19 | 20.80 | 734,666 | -0.12(-0.57%) |
Mar 17, 2009 | 20.35 | 20.95 | 19.91 | 20.92 | 638,388 | +0.49(+2.40%) |
Mar 16, 2009 | 20.10 | 21.15 | 20.06 | 20.43 | 712,705 | +0.33(+1.64%) |
Mar 13, 2009 | 20.37 | 20.79 | 19.53 | 20.10 | 0 | -0.11(-0.54%) |
Mar 12, 2009 | 19.25 | 20.27 | 18.93 | 20.21 | 816,417 | +0.94(+4.88%) |
Mar 11, 2009 | 19.23 | 19.50 | 18.94 | 19.27 | 439,321 | +0.34(+1.80%) |
Mar 10, 2009 | 18.53 | 19.46 | 18.36 | 18.93 | 766,344 | +0.83(+4.59%) |
Mar 09, 2009 | 18.34 | 18.69 | 17.98 | 18.10 | 751,501 | -0.30(-1.63%) |
Mar 06, 2009 | 19.00 | 19.60 | 17.86 | 18.40 | 0 | -0.35(-1.87%) |
Mar 05, 2009 | 19.12 | 19.42 | 18.58 | 18.75 | 544,610 | -0.55(-2.85%) |
Mar 04, 2009 | 18.05 | 19.44 | 18.05 | 19.30 | 786,380 | +1.11(+6.10%) |