Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.42 | 23.79 | 23.21 | 23.65 | 471,505 | +0.37(+1.58%) |
May 28, 2009 | 23.63 | 23.93 | 22.67 | 23.28 | 589,557 | -0.35(-1.48%) |
May 27, 2009 | 23.73 | 23.91 | 23.41 | 23.63 | 620,149 | -0.19(-0.81%) |
May 26, 2009 | 22.26 | 24.00 | 22.26 | 23.82 | 704,116 | +1.46(+6.51%) |
May 22, 2009 | 22.78 | 22.78 | 22.36 | 22.37 | 277,684 | -0.20(-0.90%) |
May 21, 2009 | 22.57 | 23.07 | 22.26 | 22.57 | 379,528 | -0.11(-0.49%) |
May 20, 2009 | 22.91 | 23.22 | 22.61 | 22.68 | 426,041 | -0.11(-0.48%) |
May 19, 2009 | 22.70 | 22.96 | 22.39 | 22.79 | 386,036 | -0.01(-0.04%) |
May 18, 2009 | 22.08 | 22.93 | 21.96 | 22.80 | 500,879 | +0.70(+3.17%) |
May 15, 2009 | 21.70 | 22.29 | 21.65 | 22.10 | 580,224 | +0.31(+1.44%) |
May 14, 2009 | 21.59 | 22.12 | 21.41 | 21.79 | 359,032 | +0.36(+1.68%) |
May 13, 2009 | 22.25 | 22.43 | 21.26 | 21.43 | 646,649 | -0.94(-4.20%) |
May 12, 2009 | 23.36 | 23.36 | 21.92 | 22.37 | 527,744 | -0.36(-1.58%) |
May 11, 2009 | 22.57 | 22.79 | 22.22 | 22.72 | 453,147 | -0.27(-1.16%) |
May 08, 2009 | 22.92 | 23.40 | 22.50 | 22.99 | 503,474 | +0.57(+2.55%) |
May 07, 2009 | 23.21 | 23.46 | 22.22 | 22.42 | 403,065 | -0.51(-2.21%) |
May 06, 2009 | 23.05 | 23.43 | 22.40 | 22.93 | 516,947 | +0.10(+0.44%) |
May 05, 2009 | 22.98 | 23.09 | 22.49 | 22.83 | 421,941 | -0.29(-1.24%) |
May 04, 2009 | 23.02 | 23.29 | 22.71 | 23.11 | 809,943 | +0.28(+1.21%) |
May 01, 2009 | 22.62 | 23.04 | 22.28 | 22.84 | 648,646 | +0.21(+0.94%) |
Apr 30, 2009 | 23.10 | 24.13 | 22.51 | 22.62 | 1,586,682 | +0.45(+2.04%) |
Apr 29, 2009 | 21.30 | 22.86 | 21.30 | 22.17 | 796,309 | +1.19(+5.66%) |
Apr 28, 2009 | 20.79 | 21.53 | 20.63 | 20.98 | 662,477 | +0.17(+0.80%) |
Apr 27, 2009 | 20.36 | 21.22 | 19.98 | 20.82 | 656,638 | +0.59(+2.91%) |
Apr 24, 2009 | 20.07 | 20.50 | 19.80 | 20.23 | 414,795 | +0.32(+1.62%) |
Apr 23, 2009 | 20.19 | 20.30 | 19.61 | 19.91 | 443,267 | -0.20(-1.01%) |
Apr 22, 2009 | 19.73 | 20.46 | 19.57 | 20.11 | 772,081 | +0.29(+1.44%) |
Apr 21, 2009 | 19.69 | 20.14 | 19.57 | 19.82 | 545,951 | -0.05(-0.23%) |
Apr 20, 2009 | 20.24 | 20.27 | 19.68 | 19.87 | 418,354 | -0.95(-4.56%) |
Apr 17, 2009 | 20.63 | 21.03 | 20.26 | 20.82 | 463,315 | +0.24(+1.16%) |
Apr 16, 2009 | 20.37 | 20.62 | 19.91 | 20.58 | 397,576 | +0.41(+2.01%) |
Apr 15, 2009 | 19.88 | 20.32 | 19.78 | 20.17 | 391,314 | +0.19(+0.97%) |
Apr 14, 2009 | 20.15 | 20.50 | 19.75 | 19.98 | 539,973 | -0.62(-3.00%) |
Apr 13, 2009 | 20.66 | 20.69 | 20.04 | 20.60 | 761,043 | +0.43(+2.15%) |
Apr 09, 2009 | 20.35 | 20.45 | 19.97 | 20.16 | 689,110 | +0.28(+1.39%) |
Apr 08, 2009 | 19.61 | 20.13 | 19.59 | 19.89 | 326,808 | +0.39(+1.98%) |
Apr 07, 2009 | 20.15 | 20.17 | 19.45 | 19.50 | 604,742 | -0.93(-4.55%) |
Apr 06, 2009 | 20.05 | 20.46 | 19.71 | 20.43 | 705,654 | +0.06(+0.27%) |
Apr 03, 2009 | 20.02 | 20.38 | 19.92 | 20.38 | 407,014 | +0.32(+1.61%) |
Apr 02, 2009 | 19.56 | 20.54 | 19.46 | 20.05 | 651,712 | +0.79(+4.11%) |
Apr 01, 2009 | 18.75 | 19.34 | 18.42 | 19.26 | 634,169 | +0.49(+2.60%) |
Mar 31, 2009 | 18.98 | 19.09 | 18.49 | 18.77 | 1,022,026 | +0.16(+0.84%) |
Mar 30, 2009 | 18.95 | 19.10 | 18.42 | 18.62 | 887,569 | -2.21(-10.61%) |
Mar 26, 2009 | 20.63 | 20.83 | 20.34 | 20.83 | 667,050 | +0.44(+2.17%) |
Mar 25, 2009 | 20.61 | 21.14 | 19.65 | 20.39 | 607,671 | +0.04(+0.18%) |
Mar 24, 2009 | 20.36 | 20.78 | 20.27 | 20.35 | 498,466 | -0.30(-1.47%) |
Mar 23, 2009 | 19.99 | 20.65 | 19.45 | 20.65 | 601,792 | +1.24(+6.41%) |
Mar 20, 2009 | 19.99 | 20.36 | 19.34 | 19.41 | 1,056,280 | -0.31(-1.59%) |
Mar 19, 2009 | 20.36 | 20.50 | 19.51 | 19.72 | 733,554 | -0.38(-1.88%) |
Mar 18, 2009 | 20.48 | 20.62 | 19.77 | 20.10 | 1,014,793 | -0.42(-2.06%) |
Mar 17, 2009 | 19.86 | 20.53 | 19.83 | 20.52 | 679,144 | +0.71(+3.58%) |
Mar 16, 2009 | 20.73 | 21.09 | 19.73 | 19.81 | 567,156 | -0.65(-3.20%) |
Mar 13, 2009 | 20.98 | 21.04 | 19.97 | 20.47 | 473,699 | -0.33(-1.59%) |
Mar 12, 2009 | 19.79 | 20.96 | 19.56 | 20.80 | 683,772 | +0.96(+4.83%) |
Mar 11, 2009 | 19.57 | 20.16 | 19.43 | 19.84 | 556,319 | +0.47(+2.42%) |
Mar 10, 2009 | 19.23 | 19.55 | 18.82 | 19.37 | 834,212 | +0.63(+3.34%) |
Mar 09, 2009 | 19.32 | 19.80 | 18.66 | 18.75 | 527,550 | -0.76(-3.87%) |
Mar 06, 2009 | 18.98 | 19.53 | 18.84 | 19.50 | 838,026 | +0.69(+3.67%) |
Mar 05, 2009 | 19.15 | 19.39 | 18.75 | 18.81 | 681,805 | -0.64(-3.27%) |
Mar 04, 2009 | 19.24 | 19.73 | 18.87 | 19.45 | 674,241 | -0.32(-1.63%) |