Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.08 | 22.75 | 21.70 | 22.28 | 433,379 | +0.30(+1.36%) |
May 28, 2009 | 22.47 | 22.89 | 21.55 | 21.98 | 641,874 | -0.36(-1.62%) |
May 27, 2009 | 21.82 | 22.73 | 21.73 | 22.34 | 854,803 | +0.42(+1.90%) |
May 26, 2009 | 20.48 | 21.97 | 20.44 | 21.93 | 455,295 | +1.21(+5.86%) |
May 22, 2009 | 21.09 | 21.41 | 20.68 | 20.71 | 408,178 | -0.24(-1.17%) |
May 21, 2009 | 22.07 | 22.07 | 20.77 | 20.96 | 563,695 | -1.24(-5.59%) |
May 20, 2009 | 22.43 | 23.71 | 22.06 | 22.20 | 510,459 | +0.01(+0.04%) |
May 19, 2009 | 22.18 | 22.51 | 21.83 | 22.19 | 453,318 | +0.07(+0.33%) |
May 18, 2009 | 21.46 | 22.16 | 21.14 | 22.12 | 869,850 | +0.75(+3.52%) |
May 15, 2009 | 22.22 | 22.31 | 21.25 | 21.36 | 996,629 | -0.91(-4.07%) |
May 14, 2009 | 22.27 | 22.62 | 21.74 | 22.27 | 650,133 | -0.09(-0.41%) |
May 13, 2009 | 23.55 | 23.66 | 22.23 | 22.36 | 774,267 | -1.52(-6.37%) |
May 12, 2009 | 25.27 | 25.36 | 23.09 | 23.88 | 861,780 | -1.13(-4.53%) |
May 11, 2009 | 25.42 | 25.72 | 24.80 | 25.01 | 874,101 | -0.82(-3.16%) |
May 08, 2009 | 26.94 | 27.02 | 25.24 | 25.83 | 624,612 | -0.43(-1.66%) |
May 07, 2009 | 26.45 | 26.45 | 25.78 | 26.26 | 924,911 | +0.10(+0.38%) |
May 06, 2009 | 26.93 | 26.93 | 25.75 | 26.16 | 464,961 | -0.08(-0.31%) |
May 05, 2009 | 25.78 | 26.38 | 25.70 | 26.25 | 555,922 | +0.29(+1.12%) |
May 04, 2009 | 25.22 | 25.97 | 24.18 | 25.96 | 865,154 | +0.73(+2.91%) |
May 01, 2009 | 25.14 | 25.31 | 24.54 | 25.22 | 604,714 | +0.05(+0.18%) |
Apr 30, 2009 | 25.63 | 25.95 | 25.10 | 25.18 | 1,068,112 | +0.01(+0.04%) |
Apr 29, 2009 | 24.57 | 25.29 | 24.34 | 25.17 | 686,913 | +0.93(+3.85%) |
Apr 28, 2009 | 23.87 | 24.76 | 23.68 | 24.24 | 812,627 | +0.05(+0.19%) |
Apr 27, 2009 | 24.10 | 24.59 | 23.95 | 24.19 | 880,387 | -0.21(-0.85%) |
Apr 24, 2009 | 23.18 | 24.60 | 22.92 | 24.40 | 1,420,285 | +0.85(+3.62%) |
Apr 23, 2009 | 24.82 | 25.35 | 22.59 | 23.55 | 915,439 | -0.57(-2.37%) |
Apr 22, 2009 | 23.09 | 24.75 | 22.65 | 24.12 | 1,335,670 | -0.42(-1.70%) |
Apr 21, 2009 | 23.34 | 24.74 | 23.01 | 24.53 | 906,219 | +1.22(+5.25%) |
Apr 20, 2009 | 24.66 | 24.66 | 23.02 | 23.31 | 446,918 | -1.50(-6.06%) |
Apr 17, 2009 | 24.93 | 25.23 | 24.56 | 24.82 | 518,461 | +0.05(+0.18%) |
Apr 16, 2009 | 24.23 | 24.86 | 23.55 | 24.77 | 631,238 | +0.69(+2.86%) |
Apr 15, 2009 | 23.18 | 24.26 | 22.84 | 24.08 | 589,412 | +0.53(+2.27%) |
Apr 14, 2009 | 23.66 | 24.23 | 23.47 | 23.55 | 537,934 | -0.28(-1.18%) |
Apr 13, 2009 | 23.98 | 24.07 | 22.65 | 23.83 | 620,276 | -0.18(-0.75%) |
Apr 09, 2009 | 22.63 | 24.62 | 21.88 | 24.01 | 1,254,523 | +0.65(+2.79%) |
Apr 08, 2009 | 23.62 | 23.69 | 22.99 | 23.36 | 486,146 | -0.12(-0.50%) |
Apr 07, 2009 | 24.88 | 24.88 | 23.28 | 23.47 | 1,070,938 | -1.72(-6.83%) |
Apr 06, 2009 | 23.97 | 25.40 | 23.87 | 25.20 | 1,166,175 | +0.92(+3.81%) |
Apr 03, 2009 | 23.33 | 24.30 | 23.33 | 24.27 | 776,090 | +0.23(+0.94%) |
Apr 02, 2009 | 22.89 | 24.56 | 22.89 | 24.05 | 687,496 | +1.38(+6.07%) |
Apr 01, 2009 | 21.62 | 23.02 | 21.37 | 22.67 | 1,001,661 | +0.71(+3.22%) |
Mar 31, 2009 | 20.99 | 22.30 | 20.99 | 21.96 | 672,647 | +1.00(+4.75%) |
Mar 30, 2009 | 21.44 | 21.66 | 20.56 | 20.97 | 425,369 | -1.58(-7.03%) |
Mar 26, 2009 | 21.60 | 22.64 | 21.46 | 22.55 | 758,768 | +1.48(+7.01%) |
Mar 25, 2009 | 20.97 | 22.11 | 20.21 | 21.07 | 646,931 | +0.69(+3.38%) |
Mar 24, 2009 | 20.93 | 21.03 | 20.30 | 20.39 | 1,071,172 | -1.00(-4.66%) |
Mar 23, 2009 | 21.15 | 21.44 | 21.06 | 21.38 | 1,274,023 | +0.44(+2.12%) |
Mar 20, 2009 | 21.71 | 21.71 | 20.75 | 20.94 | 1,302,720 | -0.57(-2.65%) |
Mar 19, 2009 | 21.52 | 21.88 | 21.07 | 21.51 | 1,343,136 | +0.28(+1.31%) |
Mar 18, 2009 | 20.05 | 21.53 | 19.62 | 21.23 | 1,380,609 | +1.19(+5.94%) |
Mar 17, 2009 | 19.21 | 20.14 | 19.14 | 20.04 | 768,042 | +0.83(+4.34%) |
Mar 16, 2009 | 18.86 | 19.63 | 18.73 | 19.21 | 1,123,185 | +0.39(+2.07%) |
Mar 13, 2009 | 19.02 | 19.19 | 18.52 | 18.82 | 0 | +0.05(+0.29%) |
Mar 12, 2009 | 17.96 | 18.83 | 17.90 | 18.77 | 519,190 | +0.68(+3.76%) |
Mar 11, 2009 | 17.58 | 18.29 | 17.26 | 18.09 | 796,880 | +0.47(+2.67%) |
Mar 10, 2009 | 16.68 | 17.74 | 16.58 | 17.61 | 560,412 | +1.39(+8.60%) |
Mar 09, 2009 | 15.50 | 16.85 | 15.27 | 16.22 | 681,936 | +0.42(+2.64%) |
Mar 06, 2009 | 15.81 | 16.20 | 15.37 | 15.80 | 0 | -0.21(-1.30%) |
Mar 05, 2009 | 16.35 | 16.59 | 15.68 | 16.01 | 388,641 | -0.55(-3.34%) |
Mar 04, 2009 | 16.55 | 17.10 | 16.32 | 16.56 | 734,401 | -0.22(-1.29%) |