Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 27.31 | 29.56 | 26.21 | 28.73 | 217,413 | +1.64(+6.05%) |
May 28, 2009 | 26.34 | 27.77 | 26.34 | 27.10 | 148,253 | +1.03(+3.96%) |
May 27, 2009 | 26.93 | 27.31 | 25.88 | 26.07 | 129,674 | -0.95(-3.52%) |
May 26, 2009 | 25.50 | 27.31 | 24.87 | 27.02 | 118,806 | +1.21(+4.68%) |
May 22, 2009 | 26.95 | 27.13 | 25.70 | 25.81 | 75,650 | -1.07(-3.97%) |
May 21, 2009 | 26.62 | 27.34 | 26.30 | 26.88 | 142,810 | -0.15(-0.54%) |
May 20, 2009 | 26.42 | 27.71 | 25.49 | 27.02 | 134,483 | +0.88(+3.36%) |
May 19, 2009 | 26.17 | 26.53 | 25.53 | 26.15 | 158,358 | -0.32(-1.22%) |
May 18, 2009 | 25.95 | 26.87 | 25.52 | 26.47 | 142,259 | +0.75(+2.93%) |
May 15, 2009 | 26.12 | 26.20 | 24.75 | 25.71 | 104,379 | -0.25(-0.96%) |
May 14, 2009 | 25.24 | 26.66 | 24.87 | 25.96 | 91,641 | +0.75(+2.99%) |
May 13, 2009 | 26.50 | 26.90 | 25.17 | 25.21 | 90,372 | -1.92(-7.09%) |
May 12, 2009 | 26.68 | 27.24 | 26.01 | 27.13 | 86,330 | +0.69(+2.60%) |
May 11, 2009 | 26.61 | 26.62 | 25.63 | 26.45 | 140,048 | -0.60(-2.22%) |
May 08, 2009 | 25.66 | 27.14 | 25.52 | 27.05 | 173,021 | +1.82(+7.22%) |
May 07, 2009 | 25.74 | 25.90 | 22.38 | 25.22 | 469,169 | -1.30(-4.91%) |
May 06, 2009 | 29.25 | 29.78 | 26.08 | 26.53 | 398,114 | -3.45(-11.52%) |
May 05, 2009 | 28.79 | 30.48 | 28.46 | 29.98 | 211,994 | +1.33(+4.65%) |
May 04, 2009 | 27.54 | 29.20 | 27.54 | 28.65 | 170,686 | +1.27(+4.62%) |
May 01, 2009 | 26.61 | 27.58 | 25.79 | 27.38 | 117,775 | +1.06(+4.03%) |
Apr 30, 2009 | 27.20 | 27.73 | 25.93 | 26.32 | 73,785 | -0.58(-2.15%) |
Apr 29, 2009 | 25.59 | 27.27 | 25.47 | 26.90 | 71,688 | +1.46(+5.75%) |
Apr 28, 2009 | 25.13 | 26.36 | 24.89 | 25.44 | 113,008 | +0.00(+0.00%) |
Apr 27, 2009 | 25.38 | 26.03 | 23.24 | 25.44 | 172,196 | -0.17(-0.66%) |
Apr 24, 2009 | 27.24 | 27.26 | 25.42 | 25.60 | 162,367 | -1.16(-4.32%) |
Apr 23, 2009 | 27.78 | 27.79 | 26.20 | 26.76 | 98,086 | -0.83(-3.02%) |
Apr 22, 2009 | 27.34 | 28.74 | 27.14 | 27.59 | 106,504 | -0.20(-0.71%) |
Apr 21, 2009 | 26.04 | 27.79 | 25.99 | 27.79 | 92,201 | +1.58(+6.03%) |
Apr 20, 2009 | 26.92 | 26.92 | 25.60 | 26.21 | 94,177 | -1.46(-5.29%) |
Apr 17, 2009 | 27.79 | 28.14 | 26.88 | 27.67 | 68,079 | -0.12(-0.45%) |
Apr 16, 2009 | 27.97 | 28.08 | 26.95 | 27.80 | 94,764 | +0.01(+0.03%) |
Apr 15, 2009 | 26.72 | 28.00 | 26.72 | 27.79 | 77,828 | +0.97(+3.63%) |
Apr 14, 2009 | 27.63 | 27.71 | 26.21 | 26.82 | 149,146 | -1.13(-4.06%) |
Apr 13, 2009 | 29.68 | 30.03 | 27.43 | 27.95 | 180,480 | -1.78(-6.00%) |
Apr 09, 2009 | 29.53 | 30.53 | 29.11 | 29.74 | 146,429 | +0.86(+2.96%) |
Apr 08, 2009 | 26.79 | 28.94 | 26.79 | 28.88 | 125,900 | +2.35(+8.88%) |
Apr 07, 2009 | 28.10 | 28.56 | 26.42 | 26.53 | 101,316 | -2.01(-7.05%) |
Apr 06, 2009 | 28.56 | 28.64 | 27.60 | 28.54 | 86,031 | -0.18(-0.64%) |
Apr 03, 2009 | 28.85 | 29.03 | 27.32 | 28.72 | 99,082 | -0.13(-0.46%) |
Apr 02, 2009 | 27.74 | 29.78 | 27.15 | 28.85 | 128,737 | +1.77(+6.54%) |
Apr 01, 2009 | 25.68 | 27.24 | 25.30 | 27.08 | 94,492 | +1.26(+4.87%) |
Mar 31, 2009 | 25.82 | 26.90 | 25.09 | 25.82 | 96,298 | +0.94(+3.76%) |
Mar 30, 2009 | 25.41 | 25.51 | 23.97 | 24.89 | 95,882 | -1.68(-6.33%) |
Mar 26, 2009 | 26.57 | 27.29 | 25.48 | 26.57 | 151,099 | +1.25(+4.94%) |
Mar 25, 2009 | 24.48 | 26.06 | 24.08 | 25.32 | 122,919 | +0.95(+3.90%) |
Mar 24, 2009 | 24.99 | 25.23 | 24.20 | 24.37 | 81,202 | -0.66(-2.63%) |
Mar 23, 2009 | 23.62 | 25.03 | 23.48 | 25.03 | 119,135 | +1.94(+8.39%) |
Mar 20, 2009 | 24.45 | 24.54 | 23.07 | 23.09 | 132,630 | -1.12(-4.62%) |
Mar 19, 2009 | 24.75 | 24.81 | 24.01 | 24.21 | 74,569 | -0.16(-0.66%) |
Mar 18, 2009 | 24.10 | 24.86 | 23.53 | 24.37 | 119,972 | +0.24(+1.00%) |
Mar 17, 2009 | 23.07 | 24.34 | 22.64 | 24.13 | 98,393 | +1.12(+4.86%) |
Mar 16, 2009 | 24.07 | 24.54 | 22.85 | 23.01 | 131,569 | -0.78(-3.29%) |
Mar 13, 2009 | 25.89 | 26.05 | 23.56 | 23.79 | 139,335 | -1.90(-7.40%) |
Mar 12, 2009 | 23.19 | 26.03 | 22.96 | 25.69 | 134,540 | +2.34(+10.02%) |
Mar 11, 2009 | 23.70 | 24.76 | 23.22 | 23.35 | 112,602 | -0.29(-1.24%) |
Mar 10, 2009 | 22.24 | 23.89 | 21.85 | 23.64 | 144,194 | +1.86(+8.56%) |
Mar 09, 2009 | 21.70 | 22.34 | 21.30 | 21.78 | 114,352 | -0.07(-0.30%) |
Mar 06, 2009 | 22.02 | 22.94 | 21.14 | 21.85 | 182,765 | -0.03(-0.13%) |
Mar 05, 2009 | 23.40 | 23.92 | 21.76 | 21.87 | 165,089 | -1.66(-7.05%) |
Mar 04, 2009 | 22.37 | 24.18 | 22.19 | 23.53 | 254,353 | +1.85(+8.53%) |