Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 28.98 | 29.30 | 28.98 | 29.30 | 4,328 | +0.26(+0.90%) |
May 28, 2009 | 28.87 | 29.07 | 28.60 | 29.04 | 12,289 | +0.19(+0.67%) |
May 27, 2009 | 29.14 | 29.30 | 28.84 | 28.84 | 7,741 | -0.92(-3.10%) |
May 26, 2009 | 29.07 | 29.78 | 29.07 | 29.77 | 12,139 | +1.03(+3.57%) |
May 22, 2009 | 28.75 | 28.78 | 28.61 | 28.74 | 2,818 | +0.34(+1.21%) |
May 21, 2009 | 28.20 | 28.59 | 28.20 | 28.40 | 14,244 | -0.35(-1.22%) |
May 20, 2009 | 28.95 | 29.01 | 28.60 | 28.75 | 22,301 | +0.38(+1.34%) |
May 19, 2009 | 28.82 | 28.82 | 28.13 | 28.37 | 66,985 | -0.24(-0.83%) |
May 18, 2009 | 28.37 | 29.36 | 28.16 | 28.60 | 10,869 | +0.66(+2.37%) |
May 15, 2009 | 28.08 | 28.27 | 27.70 | 27.94 | 21,509 | +0.37(+1.35%) |
May 14, 2009 | 27.43 | 27.90 | 27.41 | 27.57 | 28,153 | +0.26(+0.96%) |
May 13, 2009 | 27.58 | 27.58 | 27.20 | 27.31 | 6,393 | -0.32(-1.16%) |
May 12, 2009 | 27.45 | 27.79 | 27.43 | 27.63 | 14,360 | +0.59(+2.18%) |
May 11, 2009 | 26.98 | 27.35 | 26.98 | 27.04 | 36,169 | -0.32(-1.17%) |
May 08, 2009 | 27.03 | 27.36 | 27.03 | 27.36 | 1,033 | +0.73(+2.74%) |
May 07, 2009 | 27.29 | 27.29 | 26.17 | 26.63 | 40,955 | -0.78(-2.85%) |
May 06, 2009 | 26.86 | 27.41 | 26.86 | 27.41 | 671 | +0.56(+2.08%) |
May 05, 2009 | 26.75 | 26.89 | 26.75 | 26.85 | 5,026 | +0.18(+0.67%) |
May 04, 2009 | 26.06 | 26.85 | 26.06 | 26.67 | 4,795 | +0.68(+2.61%) |
May 01, 2009 | 27.94 | 27.94 | 25.94 | 26.00 | 47,859 | -0.10(-0.40%) |
Apr 30, 2009 | 26.52 | 26.56 | 25.97 | 26.10 | 25,970 | -0.40(-1.49%) |
Apr 29, 2009 | 26.15 | 26.73 | 26.15 | 26.50 | 8,455 | +0.37(+1.43%) |
Apr 28, 2009 | 26.08 | 26.12 | 26.02 | 26.12 | 1,073 | -0.48(-1.79%) |
Apr 27, 2009 | 26.67 | 27.00 | 26.41 | 26.60 | 127,144 | -0.04(-0.17%) |
Apr 24, 2009 | 26.49 | 26.82 | 26.47 | 26.64 | 4,120 | +0.42(+1.62%) |
Apr 23, 2009 | 26.09 | 26.22 | 26.09 | 26.22 | 1,544 | +0.15(+0.57%) |
Apr 22, 2009 | 25.86 | 26.38 | 25.86 | 26.07 | 22,285 | +0.15(+0.56%) |
Apr 21, 2009 | 25.42 | 25.93 | 25.42 | 25.93 | 136,217 | +0.34(+1.32%) |
Apr 20, 2009 | 25.59 | 25.99 | 25.53 | 25.59 | 3,077 | -0.30(-1.17%) |
Apr 17, 2009 | 26.00 | 26.00 | 25.89 | 25.89 | 4,026 | -0.12(-0.47%) |
Apr 16, 2009 | 25.87 | 26.01 | 25.86 | 26.01 | 3,355 | +0.05(+0.20%) |
Apr 15, 2009 | 25.48 | 25.96 | 25.48 | 25.96 | 5,620 | +0.00(+0.00%) |
Apr 14, 2009 | 25.59 | 25.96 | 25.59 | 25.96 | 2,762 | +0.31(+1.19%) |
Apr 13, 2009 | 25.64 | 25.65 | 25.64 | 25.65 | 536 | -0.07(-0.26%) |
Apr 09, 2009 | 25.71 | 25.72 | 25.71 | 25.72 | 815 | +0.72(+2.89%) |
Apr 08, 2009 | 25.01 | 25.03 | 24.94 | 25.00 | 6,039 | +0.19(+0.75%) |
Apr 07, 2009 | 24.68 | 24.98 | 24.68 | 24.81 | 8,320 | +0.19(+0.76%) |
Apr 06, 2009 | 24.92 | 24.92 | 24.57 | 24.63 | 2,635 | -0.77(-3.02%) |
Apr 03, 2009 | 25.70 | 25.70 | 25.39 | 25.39 | 33,109 | -0.70(-2.68%) |
Apr 02, 2009 | 26.00 | 27.31 | 25.91 | 26.09 | 9,193 | +0.51(+2.01%) |
Apr 01, 2009 | 24.86 | 25.58 | 24.86 | 25.58 | 5,234 | +0.81(+3.25%) |
Mar 30, 2009 | 25.33 | 24.77 | 24.77 | 24.77 | 939 | -1.24(-4.76%) |
Mar 26, 2009 | 25.78 | 26.01 | 25.78 | 26.01 | 3,285 | +0.42(+1.66%) |
Mar 25, 2009 | 25.48 | 25.89 | 25.09 | 25.59 | 46,055 | +0.91(+3.68%) |
Mar 24, 2009 | 25.09 | 25.25 | 24.68 | 24.68 | 6,334 | -0.70(-2.76%) |
Mar 23, 2009 | 25.33 | 25.38 | 25.27 | 25.38 | 2,952 | +1.16(+4.80%) |
Mar 20, 2009 | 24.59 | 24.59 | 24.22 | 24.22 | 939 | -0.62(-2.49%) |
Mar 19, 2009 | 24.79 | 24.83 | 24.79 | 24.83 | 8,447 | +0.53(+2.18%) |
Mar 18, 2009 | 23.55 | 24.31 | 23.55 | 24.31 | 5,063 | +0.19(+0.80%) |
Mar 17, 2009 | 23.69 | 24.11 | 23.45 | 24.11 | 7,227 | -0.02(-0.09%) |
Mar 16, 2009 | 23.95 | 24.28 | 23.95 | 24.13 | 3,584 | +0.83(+3.58%) |
Mar 13, 2009 | 23.19 | 23.30 | 22.90 | 23.30 | 0 | -0.02(-0.10%) |
Mar 12, 2009 | 23.27 | 23.32 | 23.27 | 23.32 | 1,073 | +0.00(+0.00%) |
Mar 11, 2009 | 23.32 | 23.32 | 23.32 | 23.32 | 134 | -0.03(-0.13%) |
Mar 10, 2009 | 23.54 | 23.64 | 23.35 | 23.35 | 9,146 | +0.86(+3.81%) |
Mar 09, 2009 | 22.73 | 22.79 | 22.49 | 22.49 | 2,627 | -0.01(-0.03%) |
Mar 06, 2009 | 22.99 | 23.20 | 22.49 | 22.50 | 0 | -0.48(-2.07%) |
Mar 05, 2009 | 23.61 | 23.61 | 22.98 | 22.98 | 4,059 | -0.68(-2.87%) |
Mar 04, 2009 | 23.02 | 23.77 | 23.02 | 23.66 | 9,060 | +1.12(+4.95%) |