Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 29.63 | 30.13 | 29.06 | 29.87 | 14,766 | -0.03(-0.09%) |
May 28, 2009 | 29.05 | 30.02 | 29.05 | 29.90 | 14,317 | +0.92(+3.18%) |
May 27, 2009 | 28.64 | 29.79 | 28.64 | 28.97 | 6,821 | +0.33(+1.16%) |
May 26, 2009 | 28.49 | 29.06 | 27.37 | 28.64 | 21,460 | +0.11(+0.38%) |
May 22, 2009 | 27.59 | 28.54 | 27.45 | 28.54 | 1,928 | +0.98(+3.57%) |
May 21, 2009 | 26.60 | 28.61 | 25.57 | 27.55 | 10,419 | +0.23(+0.85%) |
May 20, 2009 | 27.59 | 29.48 | 27.32 | 27.32 | 14,478 | -0.21(-0.75%) |
May 19, 2009 | 27.05 | 27.53 | 27.05 | 27.53 | 5,638 | +0.43(+1.58%) |
May 18, 2009 | 26.83 | 27.66 | 26.83 | 27.10 | 2,197 | +0.40(+1.51%) |
May 15, 2009 | 26.86 | 27.43 | 26.65 | 26.69 | 3,179 | -0.57(-2.10%) |
May 14, 2009 | 26.60 | 27.51 | 25.95 | 27.27 | 7,547 | +0.44(+1.63%) |
May 13, 2009 | 26.55 | 26.86 | 25.93 | 26.83 | 11,741 | +0.72(+2.74%) |
May 12, 2009 | 26.27 | 26.83 | 25.93 | 26.11 | 23,817 | +0.18(+0.69%) |
May 11, 2009 | 25.35 | 26.52 | 25.32 | 25.93 | 9,840 | -0.02(-0.07%) |
May 08, 2009 | 24.42 | 26.16 | 24.42 | 25.95 | 14,369 | +1.15(+4.65%) |
May 07, 2009 | 25.31 | 25.46 | 24.15 | 24.80 | 15,990 | -0.43(-1.70%) |
May 06, 2009 | 24.15 | 25.32 | 23.25 | 25.23 | 24,336 | +1.38(+5.77%) |
May 05, 2009 | 24.15 | 24.39 | 23.07 | 23.85 | 21,213 | -0.81(-3.30%) |
May 04, 2009 | 24.31 | 24.83 | 24.15 | 24.66 | 10,846 | +0.14(+0.58%) |
May 01, 2009 | 24.15 | 25.49 | 23.74 | 24.52 | 29,755 | +0.38(+1.56%) |
Apr 30, 2009 | 24.15 | 25.49 | 23.96 | 24.15 | 9,649 | +0.58(+2.47%) |
Apr 29, 2009 | 23.55 | 23.89 | 23.13 | 23.56 | 13,076 | +0.65(+2.85%) |
Apr 28, 2009 | 22.06 | 23.03 | 21.97 | 22.91 | 14,089 | +0.55(+2.44%) |
Apr 27, 2009 | 22.66 | 22.66 | 21.96 | 22.37 | 6,452 | -0.52(-2.27%) |
Apr 24, 2009 | 23.25 | 23.82 | 22.88 | 22.88 | 15,423 | -0.49(-2.10%) |
Apr 23, 2009 | 22.44 | 23.38 | 21.96 | 23.38 | 12,352 | +0.93(+4.14%) |
Apr 22, 2009 | 22.96 | 22.96 | 21.45 | 22.45 | 25,040 | -1.12(-4.74%) |
Apr 21, 2009 | 23.01 | 23.83 | 22.50 | 23.56 | 18,170 | +0.82(+3.62%) |
Apr 20, 2009 | 23.73 | 23.74 | 22.27 | 22.74 | 12,330 | -1.16(-4.86%) |
Apr 17, 2009 | 24.24 | 24.24 | 23.70 | 23.90 | 4,553 | -0.12(-0.48%) |
Apr 16, 2009 | 24.51 | 24.51 | 24.02 | 24.02 | 4,025 | -0.31(-1.29%) |
Apr 15, 2009 | 25.04 | 25.40 | 24.33 | 24.33 | 8,051 | -0.93(-3.68%) |
Apr 14, 2009 | 23.73 | 25.26 | 23.73 | 25.26 | 7,117 | +1.30(+5.41%) |
Apr 13, 2009 | 23.90 | 24.19 | 23.73 | 23.97 | 10,824 | -0.15(-0.63%) |
Apr 09, 2009 | 24.09 | 25.49 | 23.73 | 24.12 | 23,074 | +0.39(+1.66%) |
Apr 08, 2009 | 23.67 | 24.63 | 23.05 | 23.73 | 9,616 | +0.08(+0.32%) |
Apr 07, 2009 | 23.73 | 24.19 | 23.62 | 23.65 | 3,578 | -0.90(-3.66%) |
Apr 06, 2009 | 24.85 | 24.85 | 24.19 | 24.55 | 3,830 | -0.47(-1.89%) |
Apr 03, 2009 | 25.34 | 25.54 | 24.36 | 25.02 | 15,434 | -0.52(-2.03%) |
Apr 02, 2009 | 24.15 | 26.37 | 24.15 | 25.54 | 18,221 | +1.94(+8.22%) |
Apr 01, 2009 | 23.69 | 24.15 | 22.01 | 23.60 | 34,936 | +0.36(+1.54%) |
Mar 31, 2009 | 22.57 | 23.24 | 22.36 | 23.24 | 7,215 | +1.24(+5.65%) |
Mar 30, 2009 | 22.93 | 22.93 | 21.91 | 22.00 | 2,426 | -1.86(-7.81%) |
Mar 26, 2009 | 24.15 | 24.15 | 23.34 | 23.86 | 7,145 | +0.39(+1.65%) |
Mar 25, 2009 | 22.93 | 24.15 | 22.58 | 23.48 | 11,744 | +0.22(+0.96%) |
Mar 24, 2009 | 22.34 | 23.87 | 21.88 | 23.25 | 16,055 | +1.57(+7.22%) |
Mar 23, 2009 | 21.02 | 22.90 | 21.02 | 21.69 | 15,873 | +0.67(+3.19%) |
Mar 20, 2009 | 20.12 | 21.79 | 20.12 | 21.02 | 9,769 | +0.89(+4.44%) |
Mar 19, 2009 | 18.56 | 20.12 | 18.38 | 20.12 | 22,593 | +1.79(+9.76%) |
Mar 18, 2009 | 18.11 | 18.78 | 17.89 | 18.33 | 10,333 | +0.49(+2.76%) |
Mar 17, 2009 | 17.62 | 18.49 | 17.21 | 17.84 | 19,168 | +0.08(+0.45%) |
Mar 16, 2009 | 17.89 | 18.16 | 17.76 | 17.76 | 18,251 | +0.50(+2.90%) |
Mar 13, 2009 | 17.77 | 17.87 | 16.54 | 17.26 | 0 | -0.16(-0.92%) |
Mar 12, 2009 | 16.23 | 18.28 | 16.10 | 17.42 | 16,382 | +0.89(+5.41%) |
Mar 11, 2009 | 17.30 | 17.30 | 15.98 | 16.53 | 42,664 | +0.24(+1.45%) |
Mar 10, 2009 | 15.57 | 16.29 | 14.76 | 16.29 | 15,896 | +1.54(+10.46%) |
Mar 09, 2009 | 16.10 | 16.11 | 14.58 | 14.75 | 29,247 | -1.57(-9.64%) |
Mar 06, 2009 | 16.44 | 16.77 | 15.38 | 16.32 | 0 | -1.36(-7.69%) |
Mar 05, 2009 | 17.89 | 17.89 | 16.59 | 17.68 | 5,944 | -0.21(-1.15%) |
Mar 04, 2009 | 16.50 | 18.86 | 16.32 | 17.89 | 16,611 | +0.89(+5.26%) |