Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.38 | 22.50 | 21.80 | 22.49 | 92,167 | +0.48(+2.20%) |
May 28, 2009 | 21.88 | 22.16 | 21.30 | 22.01 | 99,559 | +0.39(+1.79%) |
May 27, 2009 | 21.66 | 22.14 | 21.39 | 21.62 | 96,294 | -0.06(-0.26%) |
May 26, 2009 | 20.28 | 21.98 | 20.28 | 21.68 | 166,871 | +1.40(+6.91%) |
May 22, 2009 | 20.36 | 20.77 | 20.25 | 20.28 | 71,197 | +0.01(+0.06%) |
May 21, 2009 | 20.51 | 20.93 | 19.84 | 20.27 | 127,232 | -0.66(-3.17%) |
May 20, 2009 | 21.50 | 22.13 | 20.93 | 20.93 | 139,502 | -0.42(-1.98%) |
May 19, 2009 | 21.23 | 21.48 | 20.61 | 21.35 | 87,223 | +0.26(+1.25%) |
May 18, 2009 | 20.87 | 21.27 | 20.54 | 21.09 | 81,335 | +0.92(+4.54%) |
May 15, 2009 | 20.54 | 20.90 | 19.96 | 20.17 | 112,077 | -0.49(-2.39%) |
May 14, 2009 | 21.18 | 21.26 | 19.99 | 20.67 | 242,085 | -0.54(-2.55%) |
May 13, 2009 | 21.93 | 21.93 | 20.95 | 21.21 | 147,215 | -0.73(-3.31%) |
May 12, 2009 | 23.05 | 23.05 | 21.51 | 21.93 | 171,082 | -0.79(-3.49%) |
May 11, 2009 | 22.72 | 23.06 | 22.22 | 22.72 | 146,352 | +0.00(+0.00%) |
May 08, 2009 | 22.68 | 23.37 | 21.76 | 22.72 | 175,896 | +0.05(+0.20%) |
May 07, 2009 | 23.96 | 24.17 | 22.16 | 22.68 | 508,329 | +0.83(+3.81%) |
May 06, 2009 | 22.49 | 22.87 | 21.12 | 21.85 | 292,668 | -0.47(-2.12%) |
May 05, 2009 | 22.18 | 22.33 | 21.72 | 22.32 | 165,162 | +0.11(+0.48%) |
May 04, 2009 | 22.14 | 22.35 | 21.24 | 22.21 | 205,926 | +1.11(+5.25%) |
May 01, 2009 | 21.73 | 22.13 | 20.72 | 21.10 | 142,867 | -0.29(-1.34%) |
Apr 30, 2009 | 21.37 | 22.43 | 20.80 | 21.39 | 373,967 | +0.41(+1.96%) |
Apr 29, 2009 | 19.88 | 21.04 | 19.68 | 20.98 | 222,335 | +1.10(+5.54%) |
Apr 28, 2009 | 19.68 | 20.24 | 19.41 | 19.88 | 94,238 | +0.07(+0.37%) |
Apr 27, 2009 | 19.18 | 20.21 | 19.12 | 19.81 | 120,591 | +0.35(+1.82%) |
Apr 24, 2009 | 19.68 | 19.93 | 19.27 | 19.45 | 71,984 | -0.11(-0.55%) |
Apr 23, 2009 | 20.29 | 20.29 | 19.12 | 19.56 | 65,531 | -0.35(-1.78%) |
Apr 22, 2009 | 19.43 | 20.37 | 19.02 | 19.91 | 184,227 | +0.26(+1.35%) |
Apr 21, 2009 | 18.57 | 19.66 | 18.57 | 19.65 | 100,310 | +0.81(+4.30%) |
Apr 20, 2009 | 19.74 | 19.90 | 18.73 | 18.84 | 122,094 | -1.03(-5.21%) |
Apr 17, 2009 | 20.35 | 20.38 | 19.40 | 19.87 | 125,613 | -0.41(-2.02%) |
Apr 16, 2009 | 19.96 | 20.67 | 19.48 | 20.28 | 149,059 | +0.46(+2.30%) |
Apr 15, 2009 | 19.69 | 20.09 | 19.21 | 19.83 | 175,997 | -0.03(-0.17%) |
Apr 14, 2009 | 20.31 | 21.00 | 19.74 | 19.86 | 201,754 | -0.70(-3.39%) |
Apr 13, 2009 | 21.03 | 21.17 | 19.99 | 20.56 | 287,978 | -0.11(-0.52%) |
Apr 09, 2009 | 21.42 | 21.88 | 20.38 | 20.67 | 508,756 | -0.01(-0.05%) |
Apr 08, 2009 | 18.83 | 20.73 | 18.61 | 20.68 | 366,251 | +2.22(+12.03%) |
Apr 07, 2009 | 17.89 | 18.57 | 17.09 | 18.46 | 209,243 | +0.62(+3.47%) |
Apr 06, 2009 | 17.99 | 17.99 | 17.07 | 17.84 | 84,769 | -0.16(-0.87%) |
Apr 03, 2009 | 18.34 | 18.35 | 17.66 | 17.99 | 68,285 | +0.10(+0.57%) |
Apr 02, 2009 | 18.14 | 18.63 | 17.66 | 17.89 | 134,313 | +0.19(+1.08%) |
Apr 01, 2009 | 15.99 | 17.85 | 15.76 | 17.70 | 154,019 | +1.50(+9.27%) |
Mar 31, 2009 | 16.45 | 16.95 | 16.13 | 16.20 | 115,861 | -0.11(-0.66%) |
Mar 30, 2009 | 17.00 | 17.00 | 15.26 | 16.31 | 246,141 | -2.34(-12.57%) |
Mar 26, 2009 | 18.02 | 18.74 | 17.82 | 18.65 | 97,336 | +0.67(+3.72%) |
Mar 25, 2009 | 18.49 | 18.89 | 17.12 | 17.98 | 132,928 | -0.49(-2.68%) |
Mar 24, 2009 | 19.64 | 19.64 | 18.42 | 18.48 | 123,807 | -0.76(-3.97%) |
Mar 23, 2009 | 18.61 | 19.40 | 17.97 | 19.24 | 155,158 | +1.73(+9.89%) |
Mar 20, 2009 | 19.01 | 19.26 | 17.50 | 17.51 | 200,228 | -1.46(-7.68%) |
Mar 19, 2009 | 19.09 | 19.25 | 18.66 | 18.97 | 51,235 | +0.13(+0.69%) |
Mar 18, 2009 | 19.05 | 19.64 | 18.55 | 18.84 | 144,023 | -0.03(-0.18%) |
Mar 17, 2009 | 17.89 | 18.87 | 17.21 | 18.87 | 112,352 | +1.14(+6.44%) |
Mar 16, 2009 | 19.23 | 19.32 | 17.59 | 17.73 | 121,850 | -1.32(-6.91%) |
Mar 13, 2009 | 18.98 | 19.61 | 18.85 | 19.05 | 155,331 | +0.36(+1.93%) |
Mar 12, 2009 | 16.73 | 18.78 | 16.46 | 18.69 | 208,149 | +1.93(+11.51%) |
Mar 11, 2009 | 16.80 | 17.30 | 16.22 | 16.76 | 62,709 | -0.01(-0.07%) |
Mar 10, 2009 | 15.91 | 17.18 | 15.74 | 16.77 | 86,744 | +1.39(+9.07%) |
Mar 09, 2009 | 16.18 | 16.59 | 15.32 | 15.37 | 131,837 | -0.92(-5.66%) |
Mar 06, 2009 | 15.91 | 16.39 | 15.75 | 16.30 | 107,402 | +0.43(+2.69%) |
Mar 05, 2009 | 17.24 | 17.65 | 15.82 | 15.87 | 132,439 | -1.46(-8.41%) |
Mar 04, 2009 | 17.00 | 17.43 | 16.69 | 17.33 | 131,105 | +2.05(+13.40%) |