Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.15 | 25.22 | 24.76 | 25.12 | 1,207,717 | +0.48(+1.94%) |
May 28, 2009 | 24.68 | 24.72 | 24.20 | 24.64 | 1,304,133 | +0.16(+0.67%) |
May 27, 2009 | 24.91 | 25.13 | 24.38 | 24.48 | 1,172,687 | -0.98(-3.84%) |
May 26, 2009 | 24.66 | 25.57 | 24.56 | 25.46 | 1,101,133 | +0.76(+3.06%) |
May 22, 2009 | 24.77 | 24.99 | 24.63 | 24.70 | 929,419 | +0.01(+0.04%) |
May 21, 2009 | 25.35 | 25.35 | 24.51 | 24.69 | 1,356,472 | -0.32(-1.26%) |
May 20, 2009 | 25.22 | 25.61 | 24.96 | 25.01 | 1,368,073 | +0.06(+0.23%) |
May 19, 2009 | 25.02 | 25.37 | 24.94 | 24.95 | 1,563,487 | -0.17(-0.69%) |
May 18, 2009 | 24.53 | 25.24 | 24.53 | 25.12 | 2,221,630 | -0.24(-0.94%) |
May 15, 2009 | 25.51 | 25.81 | 25.12 | 25.36 | 1,503,654 | +0.21(+0.84%) |
May 14, 2009 | 24.80 | 25.95 | 24.47 | 25.15 | 4,193,129 | +0.39(+1.59%) |
May 13, 2009 | 25.22 | 25.59 | 24.62 | 24.76 | 1,598,384 | -0.95(-3.69%) |
May 12, 2009 | 25.79 | 25.99 | 25.32 | 25.71 | 1,075,626 | -0.11(-0.41%) |
May 11, 2009 | 25.82 | 26.11 | 25.73 | 25.81 | 1,430,042 | -0.95(-3.54%) |
May 08, 2009 | 26.33 | 26.90 | 26.29 | 26.76 | 896,221 | +0.66(+2.53%) |
May 07, 2009 | 26.68 | 26.82 | 25.81 | 26.10 | 1,438,546 | -0.47(-1.77%) |
May 06, 2009 | 26.28 | 26.62 | 26.06 | 26.57 | 1,297,649 | +0.47(+1.80%) |
May 05, 2009 | 26.03 | 26.22 | 25.81 | 26.10 | 1,067,530 | +0.02(+0.07%) |
May 04, 2009 | 25.42 | 26.08 | 25.40 | 26.08 | 895,710 | +0.79(+3.10%) |
May 01, 2009 | 24.91 | 25.32 | 24.86 | 25.30 | 727,640 | +0.53(+2.13%) |
Apr 30, 2009 | 24.98 | 25.39 | 24.69 | 24.77 | 1,641,645 | -0.27(-1.07%) |
Apr 29, 2009 | 24.90 | 25.40 | 24.68 | 25.04 | 1,288,031 | +0.35(+1.44%) |
Apr 28, 2009 | 24.42 | 24.99 | 24.23 | 24.68 | 766,805 | -0.52(-2.05%) |
Apr 27, 2009 | 24.97 | 25.65 | 24.85 | 25.20 | 1,226,212 | -0.29(-1.13%) |
Apr 24, 2009 | 24.92 | 25.80 | 24.88 | 25.49 | 2,376,856 | +0.70(+2.82%) |
Apr 23, 2009 | 24.47 | 24.79 | 24.22 | 24.79 | 1,235,702 | +0.34(+1.37%) |
Apr 22, 2009 | 24.43 | 25.08 | 24.11 | 24.45 | 1,802,892 | -0.67(-2.67%) |
Apr 21, 2009 | 24.43 | 25.14 | 24.29 | 25.12 | 1,363,158 | +0.51(+2.06%) |
Apr 20, 2009 | 25.46 | 25.46 | 24.48 | 24.62 | 2,477,461 | -0.64(-2.54%) |
Apr 17, 2009 | 25.23 | 25.47 | 24.92 | 25.26 | 1,647,012 | +1.13(+4.68%) |
Apr 16, 2009 | 23.75 | 24.36 | 23.68 | 24.13 | 1,362,597 | +0.18(+0.76%) |
Apr 15, 2009 | 23.49 | 24.00 | 23.48 | 23.94 | 1,499,284 | -0.38(-1.57%) |
Apr 14, 2009 | 24.47 | 24.86 | 24.31 | 24.33 | 1,520,926 | -0.42(-1.70%) |
Apr 13, 2009 | 24.12 | 24.88 | 24.12 | 24.75 | 1,370,897 | -0.14(-0.58%) |
Apr 09, 2009 | 23.94 | 24.94 | 23.94 | 24.89 | 4,511,995 | +2.52(+11.26%) |
Apr 08, 2009 | 22.44 | 22.57 | 22.16 | 22.37 | 1,163,786 | -0.27(-1.18%) |
Apr 07, 2009 | 22.60 | 22.85 | 22.47 | 22.64 | 1,165,170 | -0.18(-0.80%) |
Apr 06, 2009 | 22.95 | 22.95 | 22.32 | 22.82 | 1,416,254 | -0.38(-1.65%) |
Apr 03, 2009 | 23.32 | 23.34 | 22.91 | 23.21 | 1,726,924 | -0.11(-0.49%) |
Apr 02, 2009 | 22.39 | 23.83 | 22.34 | 23.32 | 4,742,453 | +1.93(+9.05%) |
Apr 01, 2009 | 20.59 | 21.54 | 20.37 | 21.39 | 3,734,761 | +1.63(+8.24%) |
Mar 31, 2009 | 19.65 | 20.12 | 19.65 | 19.76 | 2,036,919 | -0.11(-0.58%) |
Mar 30, 2009 | 20.33 | 20.45 | 19.63 | 19.87 | 2,597,421 | -2.02(-9.23%) |
Mar 26, 2009 | 21.46 | 22.00 | 21.40 | 21.90 | 2,237,581 | +1.19(+5.74%) |
Mar 25, 2009 | 20.77 | 21.01 | 20.27 | 20.71 | 5,024,200 | +0.21(+1.03%) |
Mar 24, 2009 | 20.83 | 20.89 | 20.40 | 20.50 | 1,310,205 | -0.28(-1.34%) |
Mar 23, 2009 | 20.28 | 20.77 | 20.28 | 20.77 | 1,665,940 | +1.69(+8.83%) |
Mar 20, 2009 | 19.57 | 19.63 | 18.96 | 19.09 | 1,398,455 | -0.85(-4.28%) |
Mar 19, 2009 | 19.83 | 20.15 | 19.59 | 19.94 | 1,440,621 | -0.05(-0.24%) |
Mar 18, 2009 | 19.27 | 20.23 | 19.09 | 19.99 | 2,062,181 | +0.40(+2.05%) |
Mar 17, 2009 | 19.07 | 19.59 | 18.73 | 19.59 | 1,777,136 | +0.92(+4.93%) |
Mar 16, 2009 | 18.87 | 19.20 | 18.65 | 18.67 | 1,206,043 | +0.11(+0.57%) |
Mar 13, 2009 | 18.37 | 18.71 | 18.25 | 18.56 | 0 | +0.84(+4.76%) |
Mar 12, 2009 | 17.30 | 17.79 | 17.01 | 17.72 | 1,619,741 | +0.11(+0.65%) |
Mar 11, 2009 | 17.73 | 17.97 | 17.48 | 17.60 | 2,140,553 | +0.06(+0.33%) |
Mar 10, 2009 | 17.05 | 17.73 | 16.90 | 17.55 | 1,618,977 | +0.71(+4.21%) |
Mar 09, 2009 | 16.82 | 17.42 | 16.69 | 16.84 | 2,950,495 | +0.32(+1.91%) |
Mar 06, 2009 | 16.94 | 16.94 | 16.05 | 16.52 | 0 | -0.12(-0.75%) |
Mar 05, 2009 | 16.89 | 17.16 | 16.51 | 16.65 | 1,762,700 | -0.86(-4.92%) |
Mar 04, 2009 | 17.28 | 17.74 | 17.15 | 17.51 | 3,151,547 | +1.74(+11.06%) |