Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 27.81 | 28.05 | 26.87 | 27.92 | 131,438 | +0.04(+0.14%) |
May 28, 2009 | 27.11 | 27.98 | 26.79 | 27.88 | 99,513 | +0.72(+2.65%) |
May 27, 2009 | 27.62 | 27.95 | 26.78 | 27.16 | 91,323 | -0.29(-1.06%) |
May 26, 2009 | 26.61 | 27.92 | 26.31 | 27.45 | 94,385 | +0.81(+3.04%) |
May 22, 2009 | 26.68 | 27.32 | 26.29 | 26.64 | 94,157 | -0.05(-0.19%) |
May 21, 2009 | 27.36 | 27.36 | 26.20 | 26.69 | 147,745 | -0.12(-0.45%) |
May 20, 2009 | 27.24 | 27.44 | 26.16 | 26.81 | 84,741 | -0.29(-1.07%) |
May 19, 2009 | 27.50 | 27.55 | 26.31 | 27.10 | 112,878 | -0.38(-1.38%) |
May 18, 2009 | 27.00 | 28.97 | 26.53 | 27.48 | 177,201 | +0.54(+2.00%) |
May 15, 2009 | 27.69 | 27.96 | 26.73 | 26.94 | 117,094 | -0.69(-2.50%) |
May 14, 2009 | 27.60 | 28.33 | 27.00 | 27.63 | 138,804 | -0.10(-0.36%) |
May 13, 2009 | 28.56 | 29.30 | 27.64 | 27.73 | 222,642 | -0.87(-3.04%) |
May 12, 2009 | 28.46 | 29.18 | 27.63 | 28.60 | 221,493 | +0.17(+0.60%) |
May 11, 2009 | 27.50 | 29.35 | 27.50 | 28.43 | 325,147 | +0.34(+1.21%) |
May 08, 2009 | 29.00 | 29.00 | 25.17 | 28.09 | 895,981 | -0.90(-3.10%) |
May 07, 2009 | 24.54 | 29.38 | 23.15 | 28.99 | 1,522,470 | +4.38(+17.80%) |
May 06, 2009 | 24.80 | 24.85 | 24.21 | 24.61 | 229,843 | +0.04(+0.16%) |
May 05, 2009 | 24.31 | 24.57 | 23.87 | 24.57 | 226,001 | +0.36(+1.49%) |
May 04, 2009 | 23.94 | 24.34 | 23.74 | 24.21 | 156,902 | +0.19(+0.79%) |
May 01, 2009 | 23.91 | 24.33 | 23.72 | 24.02 | 126,033 | +0.36(+1.52%) |
Apr 30, 2009 | 22.88 | 23.84 | 22.41 | 23.66 | 449,021 | +1.09(+4.83%) |
Apr 29, 2009 | 24.41 | 24.75 | 22.20 | 22.57 | 587,094 | -1.80(-7.39%) |
Apr 28, 2009 | 23.97 | 24.46 | 23.49 | 24.37 | 202,456 | +0.12(+0.49%) |
Apr 27, 2009 | 23.21 | 24.42 | 23.03 | 24.25 | 333,575 | +0.68(+2.89%) |
Apr 24, 2009 | 22.53 | 23.85 | 22.20 | 23.57 | 261,444 | +1.25(+5.60%) |
Apr 23, 2009 | 22.72 | 22.72 | 22.04 | 22.32 | 205,192 | -0.25(-1.11%) |
Apr 22, 2009 | 22.65 | 23.14 | 22.03 | 22.57 | 218,292 | -0.07(-0.31%) |
Apr 21, 2009 | 22.82 | 23.13 | 22.19 | 22.64 | 200,209 | -0.36(-1.57%) |
Apr 20, 2009 | 23.14 | 23.69 | 22.72 | 23.00 | 292,184 | -0.30(-1.29%) |
Apr 17, 2009 | 23.80 | 23.82 | 23.15 | 23.30 | 130,458 | -0.37(-1.56%) |
Apr 16, 2009 | 23.54 | 23.80 | 23.25 | 23.67 | 131,198 | +0.29(+1.24%) |
Apr 15, 2009 | 23.20 | 23.95 | 23.00 | 23.38 | 182,522 | +0.13(+0.56%) |
Apr 14, 2009 | 23.85 | 23.94 | 23.12 | 23.25 | 129,467 | -0.65(-2.72%) |
Apr 13, 2009 | 24.52 | 24.52 | 23.56 | 23.90 | 159,334 | -0.76(-3.08%) |
Apr 09, 2009 | 24.60 | 24.92 | 24.02 | 24.66 | 306,028 | +0.83(+3.48%) |
Apr 08, 2009 | 25.42 | 25.85 | 23.56 | 23.83 | 581,450 | -1.39(-5.51%) |
Apr 07, 2009 | 24.21 | 25.25 | 24.01 | 25.22 | 814,817 | +1.07(+4.43%) |
Apr 06, 2009 | 22.80 | 24.49 | 22.69 | 24.15 | 603,914 | +1.46(+6.43%) |
Apr 03, 2009 | 23.60 | 23.60 | 21.89 | 22.69 | 247,510 | -0.62(-2.66%) |
Apr 02, 2009 | 22.09 | 23.52 | 21.78 | 23.31 | 421,223 | +1.53(+7.02%) |
Apr 01, 2009 | 20.90 | 21.79 | 20.63 | 21.78 | 224,132 | +0.88(+4.21%) |
Mar 31, 2009 | 21.49 | 21.49 | 20.56 | 20.90 | 421,067 | -0.38(-1.79%) |
Mar 30, 2009 | 22.09 | 22.26 | 21.12 | 21.28 | 410,374 | -0.17(-0.79%) |
Mar 26, 2009 | 19.86 | 21.66 | 19.57 | 21.45 | 451,372 | +1.75(+8.88%) |
Mar 25, 2009 | 20.22 | 20.22 | 19.30 | 19.70 | 233,065 | +0.11(+0.56%) |
Mar 24, 2009 | 20.09 | 20.47 | 19.40 | 19.59 | 541,682 | -0.80(-3.92%) |
Mar 23, 2009 | 20.07 | 20.43 | 19.82 | 20.39 | 425,520 | +0.59(+2.98%) |
Mar 20, 2009 | 19.84 | 20.10 | 19.61 | 19.80 | 413,277 | +0.16(+0.81%) |
Mar 19, 2009 | 19.27 | 19.73 | 18.98 | 19.64 | 234,177 | +0.37(+1.92%) |
Mar 18, 2009 | 18.63 | 19.60 | 18.63 | 19.27 | 386,823 | -0.29(-1.48%) |
Mar 17, 2009 | 19.44 | 19.66 | 18.60 | 19.56 | 493,524 | +0.04(+0.20%) |
Mar 16, 2009 | 20.62 | 20.79 | 19.17 | 19.52 | 723,720 | -1.05(-5.10%) |
Mar 13, 2009 | 21.04 | 21.04 | 19.59 | 20.57 | 507,841 | -0.57(-2.70%) |
Mar 12, 2009 | 19.50 | 21.69 | 18.76 | 21.14 | 1,043,801 | +1.52(+7.75%) |
Mar 11, 2009 | 20.06 | 20.10 | 18.50 | 19.62 | 1,211,518 | -0.68(-3.35%) |
Mar 10, 2009 | 19.35 | 22.75 | 18.50 | 20.30 | 5,380,543 | -10.28(-33.62%) |
Mar 09, 2009 | 31.46 | 31.72 | 29.76 | 30.58 | 1,189,100 | -1.20(-3.78%) |
Mar 06, 2009 | 32.36 | 33.84 | 30.66 | 31.78 | 389,284 | -0.43(-1.33%) |
Mar 05, 2009 | 33.32 | 33.48 | 31.85 | 32.21 | 294,846 | -1.13(-3.39%) |
Mar 04, 2009 | 31.00 | 34.39 | 31.00 | 33.34 | 726,668 | +2.96(+9.74%) |