Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.38 | 27.35 | 24.25 | 27.34 | 1,380,984 | -1.90(-6.50%) |
May 28, 2009 | 28.76 | 29.59 | 28.57 | 29.24 | 501,640 | +0.88(+3.10%) |
May 27, 2009 | 28.26 | 28.75 | 27.86 | 28.36 | 280,777 | -0.04(-0.14%) |
May 26, 2009 | 26.62 | 28.63 | 26.62 | 28.40 | 348,893 | +1.38(+5.11%) |
May 22, 2009 | 27.06 | 27.28 | 26.34 | 27.02 | 297,254 | +0.33(+1.24%) |
May 21, 2009 | 26.83 | 26.84 | 26.22 | 26.69 | 277,986 | -0.30(-1.11%) |
May 20, 2009 | 27.20 | 28.07 | 26.81 | 26.99 | 492,075 | -0.06(-0.22%) |
May 19, 2009 | 27.76 | 28.27 | 26.94 | 27.05 | 411,054 | -0.90(-3.22%) |
May 18, 2009 | 27.80 | 28.08 | 26.91 | 27.95 | 511,205 | +0.89(+3.29%) |
May 15, 2009 | 27.50 | 28.09 | 26.86 | 27.06 | 509,944 | -0.45(-1.64%) |
May 14, 2009 | 27.28 | 28.18 | 27.28 | 27.51 | 426,807 | +0.29(+1.07%) |
May 13, 2009 | 26.95 | 27.60 | 26.67 | 27.22 | 576,165 | -0.14(-0.51%) |
May 12, 2009 | 27.25 | 27.77 | 26.61 | 27.36 | 549,649 | +0.31(+1.15%) |
May 11, 2009 | 27.32 | 27.32 | 26.18 | 27.05 | 341,159 | -0.61(-2.21%) |
May 08, 2009 | 26.35 | 27.78 | 26.35 | 27.66 | 232,114 | +1.72(+6.63%) |
May 07, 2009 | 26.86 | 26.92 | 25.55 | 25.94 | 248,405 | -0.49(-1.85%) |
May 06, 2009 | 27.12 | 27.20 | 26.09 | 26.43 | 282,645 | -0.39(-1.45%) |
May 05, 2009 | 26.76 | 27.22 | 26.25 | 26.82 | 295,982 | +0.00(+0.00%) |
May 04, 2009 | 26.49 | 26.85 | 26.30 | 26.82 | 304,229 | +0.64(+2.44%) |
May 01, 2009 | 26.12 | 26.65 | 25.97 | 26.18 | 260,047 | -0.17(-0.65%) |
Apr 30, 2009 | 27.48 | 27.83 | 26.20 | 26.35 | 311,977 | -0.79(-2.91%) |
Apr 29, 2009 | 26.94 | 27.55 | 26.46 | 27.14 | 214,405 | +0.40(+1.50%) |
Apr 28, 2009 | 26.43 | 27.17 | 26.23 | 26.74 | 263,573 | -0.08(-0.30%) |
Apr 27, 2009 | 26.54 | 27.34 | 26.28 | 26.82 | 293,014 | -0.21(-0.78%) |
Apr 24, 2009 | 26.74 | 27.22 | 26.28 | 27.03 | 226,065 | +0.55(+2.08%) |
Apr 23, 2009 | 26.11 | 26.97 | 25.56 | 26.48 | 330,550 | +0.38(+1.46%) |
Apr 22, 2009 | 25.40 | 26.87 | 25.20 | 26.10 | 355,586 | +0.36(+1.40%) |
Apr 21, 2009 | 24.77 | 25.90 | 24.42 | 25.74 | 397,994 | +0.66(+2.63%) |
Apr 20, 2009 | 25.74 | 25.74 | 24.37 | 25.08 | 556,170 | -1.26(-4.78%) |
Apr 17, 2009 | 25.67 | 26.51 | 25.39 | 26.34 | 483,744 | +0.76(+2.97%) |
Apr 16, 2009 | 24.90 | 25.70 | 24.35 | 25.58 | 334,541 | +0.96(+3.90%) |
Apr 15, 2009 | 24.35 | 24.97 | 24.25 | 24.62 | 309,406 | +0.14(+0.57%) |
Apr 14, 2009 | 24.17 | 24.80 | 23.81 | 24.48 | 426,988 | -0.06(-0.24%) |
Apr 13, 2009 | 23.58 | 24.75 | 23.34 | 24.54 | 404,827 | +0.27(+1.11%) |
Apr 09, 2009 | 22.78 | 24.33 | 22.68 | 24.27 | 471,987 | +2.08(+9.37%) |
Apr 08, 2009 | 21.43 | 22.29 | 21.38 | 22.19 | 313,586 | +0.89(+4.18%) |
Apr 07, 2009 | 21.90 | 22.00 | 21.12 | 21.30 | 346,362 | -0.90(-4.05%) |
Apr 06, 2009 | 21.52 | 22.31 | 21.17 | 22.20 | 296,967 | +0.27(+1.23%) |
Apr 03, 2009 | 21.08 | 22.02 | 21.08 | 21.93 | 458,072 | +0.35(+1.62%) |
Apr 02, 2009 | 21.14 | 22.01 | 20.97 | 21.58 | 261,472 | +0.94(+4.55%) |
Apr 01, 2009 | 19.68 | 20.75 | 19.57 | 20.64 | 217,006 | +0.45(+2.23%) |
Mar 31, 2009 | 19.83 | 20.65 | 19.45 | 20.19 | 416,189 | +0.40(+2.02%) |
Mar 30, 2009 | 20.13 | 20.47 | 18.91 | 19.79 | 456,265 | -2.64(-11.77%) |
Mar 26, 2009 | 20.63 | 22.46 | 20.03 | 22.43 | 523,895 | +2.37(+11.81%) |
Mar 25, 2009 | 19.86 | 20.69 | 19.38 | 20.06 | 487,876 | +0.14(+0.70%) |
Mar 24, 2009 | 20.74 | 20.87 | 19.86 | 19.92 | 527,987 | -1.14(-5.41%) |
Mar 23, 2009 | 20.31 | 21.06 | 20.23 | 21.06 | 475,293 | +1.30(+6.58%) |
Mar 20, 2009 | 21.56 | 21.70 | 19.69 | 19.76 | 513,558 | -1.69(-7.88%) |
Mar 19, 2009 | 21.64 | 21.85 | 21.13 | 21.45 | 295,234 | +0.09(+0.42%) |
Mar 18, 2009 | 20.59 | 21.71 | 20.16 | 21.36 | 321,116 | +0.39(+1.86%) |
Mar 17, 2009 | 20.21 | 21.01 | 20.00 | 20.97 | 319,316 | +0.69(+3.40%) |
Mar 16, 2009 | 20.23 | 21.25 | 20.22 | 20.28 | 386,198 | +0.05(+0.25%) |
Mar 13, 2009 | 20.20 | 20.61 | 19.76 | 20.23 | 0 | +0.23(+1.15%) |
Mar 12, 2009 | 19.89 | 20.09 | 18.98 | 20.00 | 708,556 | +0.23(+1.16%) |
Mar 11, 2009 | 19.94 | 20.54 | 19.61 | 19.77 | 602,960 | -0.07(-0.35%) |
Mar 10, 2009 | 19.85 | 20.00 | 19.51 | 19.84 | 384,516 | +0.62(+3.23%) |
Mar 09, 2009 | 20.57 | 20.80 | 18.94 | 19.22 | 450,882 | -1.67(-7.99%) |
Mar 06, 2009 | 21.75 | 21.77 | 20.41 | 20.89 | 0 | -0.40(-1.88%) |
Mar 05, 2009 | 22.05 | 22.05 | 20.98 | 21.29 | 276,053 | -1.32(-5.84%) |
Mar 04, 2009 | 22.79 | 23.02 | 21.93 | 22.61 | 480,911 | -0.99(-4.19%) |