Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 24.60 | 25.70 | 24.60 | 25.64 | 1,105,301 | +1.06(+4.31%) |
May 28, 2009 | 24.56 | 24.59 | 23.17 | 24.58 | 801,646 | +0.25(+1.02%) |
May 27, 2009 | 24.76 | 25.13 | 24.20 | 24.33 | 705,204 | -0.39(-1.57%) |
May 26, 2009 | 23.57 | 24.99 | 23.34 | 24.72 | 577,008 | +1.01(+4.25%) |
May 22, 2009 | 24.43 | 24.43 | 23.61 | 23.71 | 471,108 | -0.64(-2.65%) |
May 21, 2009 | 24.62 | 24.85 | 23.94 | 24.36 | 614,070 | -0.56(-2.26%) |
May 20, 2009 | 26.06 | 26.32 | 24.82 | 24.92 | 701,254 | -0.88(-3.40%) |
May 19, 2009 | 26.08 | 26.43 | 25.69 | 25.80 | 720,801 | -0.26(-1.02%) |
May 18, 2009 | 25.65 | 26.22 | 25.51 | 26.06 | 949,339 | +0.66(+2.60%) |
May 15, 2009 | 25.08 | 26.11 | 24.96 | 25.40 | 838,929 | +0.22(+0.89%) |
May 14, 2009 | 25.35 | 25.77 | 24.85 | 25.18 | 623,074 | -0.05(-0.20%) |
May 13, 2009 | 25.55 | 25.55 | 24.62 | 25.23 | 1,149,069 | -0.74(-2.83%) |
May 12, 2009 | 26.47 | 26.80 | 25.47 | 25.96 | 495,520 | -0.41(-1.57%) |
May 11, 2009 | 26.94 | 26.99 | 26.28 | 26.38 | 419,641 | -0.91(-3.33%) |
May 08, 2009 | 26.42 | 27.47 | 26.30 | 27.29 | 735,817 | +1.15(+4.40%) |
May 07, 2009 | 27.54 | 27.54 | 25.96 | 26.14 | 677,019 | -1.22(-4.47%) |
May 06, 2009 | 27.38 | 27.52 | 26.46 | 27.36 | 1,463,515 | +0.63(+2.35%) |
May 05, 2009 | 27.12 | 27.48 | 26.33 | 26.73 | 814,229 | -0.55(-2.03%) |
May 04, 2009 | 26.53 | 27.29 | 26.27 | 27.29 | 615,398 | +1.05(+4.00%) |
May 01, 2009 | 26.31 | 26.36 | 25.96 | 26.24 | 629,622 | -0.13(-0.50%) |
Apr 30, 2009 | 26.87 | 27.24 | 26.31 | 26.37 | 834,834 | -0.18(-0.69%) |
Apr 29, 2009 | 25.94 | 26.80 | 25.67 | 26.55 | 670,182 | +0.61(+2.36%) |
Apr 28, 2009 | 25.34 | 26.33 | 25.33 | 25.94 | 629,524 | -0.13(-0.51%) |
Apr 27, 2009 | 25.92 | 26.78 | 25.71 | 26.07 | 1,189,696 | -0.61(-2.29%) |
Apr 24, 2009 | 24.68 | 26.99 | 24.29 | 26.68 | 1,805,587 | +2.12(+8.62%) |
Apr 23, 2009 | 24.80 | 25.12 | 23.79 | 24.57 | 1,376,567 | -0.05(-0.20%) |
Apr 22, 2009 | 21.87 | 25.48 | 21.87 | 24.62 | 1,797,829 | +0.76(+3.19%) |
Apr 21, 2009 | 22.47 | 23.92 | 22.47 | 23.85 | 1,100,962 | +1.24(+5.48%) |
Apr 20, 2009 | 23.10 | 23.35 | 21.81 | 22.61 | 996,146 | -1.02(-4.30%) |
Apr 17, 2009 | 23.62 | 24.28 | 23.22 | 23.63 | 1,035,094 | +0.07(+0.28%) |
Apr 16, 2009 | 23.69 | 23.92 | 22.99 | 23.57 | 1,173,926 | +0.12(+0.53%) |
Apr 15, 2009 | 23.26 | 24.47 | 23.05 | 23.44 | 812,698 | -0.02(-0.07%) |
Apr 14, 2009 | 23.76 | 24.00 | 23.07 | 23.46 | 554,569 | -0.59(-2.44%) |
Apr 13, 2009 | 23.81 | 24.33 | 23.37 | 24.04 | 755,184 | -0.20(-0.82%) |
Apr 09, 2009 | 23.32 | 24.40 | 23.09 | 24.24 | 740,293 | +1.60(+7.05%) |
Apr 08, 2009 | 22.50 | 22.90 | 22.06 | 22.65 | 541,061 | +0.31(+1.41%) |
Apr 07, 2009 | 22.77 | 23.09 | 21.97 | 22.33 | 800,617 | -1.01(-4.32%) |
Apr 06, 2009 | 23.33 | 23.55 | 22.77 | 23.34 | 519,431 | -0.22(-0.95%) |
Apr 03, 2009 | 23.47 | 23.83 | 23.18 | 23.57 | 881,583 | +0.09(+0.39%) |
Apr 02, 2009 | 22.60 | 24.22 | 22.59 | 23.47 | 827,520 | +1.47(+6.69%) |
Apr 01, 2009 | 21.50 | 22.18 | 20.84 | 22.00 | 709,921 | +0.12(+0.57%) |
Mar 31, 2009 | 22.01 | 22.34 | 21.13 | 21.88 | 699,040 | +0.02(+0.11%) |
Mar 30, 2009 | 22.85 | 23.04 | 21.27 | 21.85 | 896,583 | -2.37(-9.80%) |
Mar 26, 2009 | 23.14 | 24.23 | 23.03 | 24.23 | 1,056,917 | +1.27(+5.55%) |
Mar 25, 2009 | 21.92 | 23.49 | 21.80 | 22.95 | 1,760,671 | +1.16(+5.31%) |
Mar 24, 2009 | 22.31 | 22.51 | 21.77 | 21.80 | 857,607 | -0.84(-3.69%) |
Mar 23, 2009 | 21.96 | 22.69 | 21.92 | 22.63 | 936,302 | +2.11(+10.27%) |
Mar 20, 2009 | 21.39 | 21.39 | 20.18 | 20.52 | 861,120 | -0.80(-3.76%) |
Mar 19, 2009 | 20.88 | 22.04 | 21.13 | 21.32 | 721,102 | -0.45(-2.05%) |
Mar 18, 2009 | 20.88 | 22.04 | 20.28 | 21.77 | 1,385,265 | +0.98(+4.73%) |
Mar 17, 2009 | 20.68 | 21.01 | 19.94 | 20.79 | 1,095,927 | -0.07(-0.32%) |
Mar 16, 2009 | 21.51 | 21.51 | 20.64 | 20.85 | 737,799 | -0.08(-0.39%) |
Mar 13, 2009 | 21.75 | 21.91 | 20.61 | 20.94 | 0 | -0.88(-4.02%) |
Mar 12, 2009 | 21.37 | 21.99 | 20.78 | 21.81 | 1,395,782 | +0.21(+0.96%) |
Mar 11, 2009 | 21.69 | 22.02 | 21.22 | 21.61 | 1,236,895 | +0.09(+0.42%) |
Mar 10, 2009 | 20.01 | 21.52 | 20.01 | 21.51 | 746,730 | +1.78(+9.01%) |
Mar 09, 2009 | 19.68 | 20.34 | 19.62 | 19.74 | 1,094,135 | -0.33(-1.65%) |
Mar 06, 2009 | 20.04 | 20.31 | 19.41 | 20.07 | 0 | +0.15(+0.75%) |
Mar 05, 2009 | 20.77 | 21.02 | 19.61 | 19.92 | 1,050,388 | -1.23(-5.82%) |
Mar 04, 2009 | 20.02 | 21.41 | 20.02 | 21.15 | 1,493,602 | +1.09(+5.44%) |