Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 26.40 | 26.80 | 26.36 | 26.68 | 59,287 | +0.88(+3.41%) |
May 28, 2009 | 25.40 | 25.80 | 25.15 | 25.80 | 42,705 | +0.90(+3.61%) |
May 27, 2009 | 25.50 | 25.50 | 24.90 | 24.90 | 19,579 | -0.40(-1.58%) |
May 26, 2009 | 24.65 | 25.55 | 24.50 | 25.30 | 32,872 | +0.10(+0.40%) |
May 22, 2009 | 25.55 | 25.55 | 24.90 | 25.20 | 12,445 | +0.50(+2.02%) |
May 21, 2009 | 24.60 | 24.75 | 24.00 | 24.70 | 52,394 | +0.30(+1.23%) |
May 20, 2009 | 24.40 | 25.00 | 24.10 | 24.40 | 35,357 | +1.45(+6.32%) |
May 19, 2009 | 22.95 | 23.20 | 22.75 | 22.95 | 34,145 | +0.20(+0.88%) |
May 18, 2009 | 22.95 | 22.95 | 22.25 | 22.75 | 25,956 | +0.30(+1.34%) |
May 17, 2009 | 22.50 | 22.70 | 22.45 | 22.45 | 9,704 | +0.35(+1.58%) |
May 15, 2009 | 22.50 | 22.70 | 21.80 | 22.10 | 21,498 | -0.35(-1.56%) |
May 14, 2009 | 22.50 | 22.70 | 21.90 | 22.45 | 31,800 | +0.15(+0.67%) |
May 13, 2009 | 22.60 | 22.90 | 22.30 | 22.30 | 37,188 | -0.80(-3.46%) |
May 12, 2009 | 22.95 | 23.30 | 22.65 | 23.10 | 25,422 | +0.95(+4.29%) |
May 11, 2009 | 22.20 | 22.65 | 22.00 | 22.15 | 16,084 | -1.10(-4.73%) |
May 08, 2009 | 22.60 | 23.30 | 22.60 | 23.25 | 22,725 | +1.20(+5.44%) |
May 07, 2009 | 23.05 | 23.05 | 22.05 | 22.05 | 22,067 | -1.05(-4.55%) |
May 06, 2009 | 23.01 | 23.25 | 22.85 | 23.10 | 17,033 | -0.15(-0.65%) |
May 05, 2009 | 23.30 | 23.65 | 23.05 | 23.25 | 14,326 | +0.25(+1.09%) |
May 04, 2009 | 23.05 | 23.40 | 23.00 | 23.00 | 24,228 | +1.05(+4.78%) |
May 01, 2009 | 22.05 | 22.35 | 21.60 | 21.95 | 42,341 | +0.40(+1.86%) |
Apr 30, 2009 | 21.95 | 22.05 | 21.55 | 21.55 | 25,544 | -0.89(-3.97%) |
Apr 29, 2009 | 22.09 | 22.44 | 21.75 | 22.44 | 21,560 | +0.98(+4.57%) |
Apr 28, 2009 | 21.14 | 21.70 | 21.14 | 21.46 | 11,546 | -0.74(-3.33%) |
Apr 27, 2009 | 22.15 | 22.50 | 22.00 | 22.20 | 11,881 | +0.12(+0.54%) |
Apr 24, 2009 | 22.20 | 22.40 | 21.75 | 22.08 | 65,282 | +1.30(+6.26%) |
Apr 23, 2009 | 20.70 | 21.00 | 20.30 | 20.78 | 34,748 | +0.39(+1.91%) |
Apr 22, 2009 | 20.15 | 20.60 | 19.95 | 20.39 | 29,032 | -0.23(-1.14%) |
Apr 21, 2009 | 20.45 | 20.80 | 20.25 | 20.62 | 28,626 | +0.89(+4.54%) |
Apr 20, 2009 | 19.85 | 20.10 | 19.51 | 19.73 | 56,226 | -0.22(-1.10%) |
Apr 17, 2009 | 20.50 | 20.50 | 19.84 | 19.95 | 20,708 | -1.20(-5.67%) |
Apr 16, 2009 | 21.70 | 21.70 | 21.05 | 21.15 | 37,626 | -1.20(-5.37%) |
Apr 15, 2009 | 21.90 | 22.35 | 21.70 | 22.35 | 22,180 | +0.70(+3.23%) |
Apr 14, 2009 | 21.85 | 22.05 | 21.45 | 21.65 | 13,290 | +0.05(+0.23%) |
Apr 13, 2009 | 21.15 | 21.60 | 21.10 | 21.60 | 11,246 | +0.30(+1.41%) |
Apr 09, 2009 | 21.00 | 21.30 | 20.35 | 21.30 | 24,306 | +1.00(+4.93%) |
Apr 08, 2009 | 20.95 | 20.95 | 20.30 | 20.30 | 12,255 | -0.10(-0.49%) |
Apr 07, 2009 | 20.75 | 20.75 | 20.40 | 20.40 | 33,647 | +0.00(+0.00%) |
Apr 06, 2009 | 21.00 | 21.00 | 20.25 | 20.40 | 25,561 | -0.97(-4.54%) |
Apr 03, 2009 | 22.10 | 22.10 | 21.05 | 21.37 | 58,433 | -1.81(-7.81%) |
Apr 02, 2009 | 23.90 | 23.90 | 23.00 | 23.18 | 41,192 | +0.38(+1.67%) |
Apr 01, 2009 | 23.00 | 23.45 | 22.45 | 22.80 | 33,777 | -0.40(-1.72%) |
Mar 31, 2009 | 22.90 | 23.20 | 22.70 | 23.20 | 30,133 | +1.55(+7.16%) |
Mar 30, 2009 | 21.65 | 21.95 | 21.50 | 21.65 | 39,170 | -1.60(-6.88%) |
Mar 26, 2009 | 23.16 | 23.25 | 22.90 | 23.25 | 37,043 | +0.50(+2.20%) |
Mar 25, 2009 | 22.35 | 23.05 | 22.05 | 22.75 | 60,731 | +0.00(+0.00%) |
Mar 24, 2009 | 23.00 | 23.00 | 22.35 | 22.75 | 34,186 | -1.00(-4.21%) |
Mar 23, 2009 | 23.89 | 24.00 | 23.65 | 23.75 | 113,918 | +0.38(+1.63%) |
Mar 20, 2009 | 23.48 | 23.70 | 23.05 | 23.37 | 62,261 | +0.12(+0.52%) |
Mar 19, 2009 | 23.25 | 23.35 | 22.70 | 23.25 | 32,782 | +1.60(+7.39%) |
Mar 18, 2009 | 20.90 | 22.00 | 19.87 | 21.65 | 26,434 | +0.55(+2.61%) |
Mar 17, 2009 | 21.40 | 21.40 | 20.68 | 21.10 | 14,176 | +0.40(+1.93%) |
Mar 16, 2009 | 21.15 | 21.20 | 20.65 | 20.70 | 21,144 | -0.52(-2.45%) |
Mar 13, 2009 | 21.10 | 21.65 | 20.80 | 21.22 | 26,006 | +0.02(+0.09%) |
Mar 12, 2009 | 20.15 | 21.20 | 20.15 | 21.20 | 17,760 | +0.75(+3.67%) |
Mar 11, 2009 | 20.12 | 20.65 | 20.00 | 20.45 | 44,974 | +1.35(+7.07%) |
Mar 10, 2009 | 19.55 | 19.80 | 19.05 | 19.10 | 36,127 | -0.06(-0.31%) |
Mar 09, 2009 | 20.00 | 20.00 | 19.06 | 19.16 | 42,348 | -0.64(-3.23%) |
Mar 06, 2009 | 20.35 | 20.35 | 19.25 | 19.80 | 44,036 | -0.80(-3.88%) |
Mar 05, 2009 | 20.20 | 20.60 | 19.55 | 20.60 | 82,878 | +0.40(+1.98%) |
Mar 04, 2009 | 20.40 | 20.60 | 19.95 | 20.20 | 100,323 | +0.68(+3.48%) |