Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.08 | 23.08 | 22.87 | 23.02 | 39,063 | +0.25(+1.10%) |
May 28, 2009 | 22.66 | 22.85 | 22.40 | 22.77 | 60,665 | +0.34(+1.52%) |
May 27, 2009 | 22.77 | 22.86 | 22.43 | 22.43 | 22,481 | -0.39(-1.73%) |
May 26, 2009 | 22.21 | 22.96 | 22.12 | 22.82 | 29,818 | +0.33(+1.49%) |
May 22, 2009 | 22.52 | 22.60 | 22.47 | 22.49 | 19,195 | +0.18(+0.82%) |
May 21, 2009 | 22.20 | 22.33 | 22.10 | 22.30 | 40,743 | -0.23(-1.02%) |
May 20, 2009 | 22.65 | 22.84 | 22.53 | 22.53 | 9,127 | +0.08(+0.37%) |
May 19, 2009 | 22.18 | 22.59 | 22.18 | 22.45 | 11,615 | +0.24(+1.08%) |
May 18, 2009 | 21.70 | 22.21 | 21.70 | 22.21 | 15,378 | +0.73(+3.42%) |
May 15, 2009 | 21.53 | 21.79 | 21.30 | 21.48 | 13,390 | -0.31(-1.40%) |
May 14, 2009 | 21.47 | 21.83 | 21.39 | 21.78 | 15,051 | +0.37(+1.73%) |
May 13, 2009 | 21.73 | 21.73 | 21.41 | 21.41 | 54,159 | -0.59(-2.70%) |
May 12, 2009 | 22.12 | 22.14 | 21.81 | 22.00 | 33,004 | +0.12(+0.54%) |
May 11, 2009 | 21.89 | 21.99 | 21.71 | 21.89 | 12,975 | -0.59(-2.61%) |
May 08, 2009 | 22.02 | 22.48 | 21.88 | 22.48 | 24,818 | +0.96(+4.48%) |
May 07, 2009 | 22.00 | 22.02 | 21.34 | 21.51 | 38,372 | -0.21(-0.97%) |
May 06, 2009 | 21.61 | 21.79 | 21.42 | 21.72 | 9,705 | +0.54(+2.55%) |
May 05, 2009 | 21.36 | 21.42 | 21.10 | 21.18 | 32,914 | -0.22(-1.04%) |
May 04, 2009 | 20.97 | 21.41 | 20.97 | 21.41 | 29,001 | +0.71(+3.41%) |
May 01, 2009 | 20.51 | 20.72 | 20.48 | 20.70 | 35,293 | +0.34(+1.67%) |
Apr 30, 2009 | 20.58 | 20.74 | 20.32 | 20.36 | 19,432 | +0.04(+0.17%) |
Apr 29, 2009 | 20.19 | 20.52 | 20.19 | 20.32 | 59,324 | +0.50(+2.52%) |
Apr 28, 2009 | 19.52 | 19.91 | 19.52 | 19.83 | 28,554 | -0.10(-0.50%) |
Apr 27, 2009 | 19.92 | 20.13 | 19.77 | 19.93 | 17,517 | -0.18(-0.88%) |
Apr 24, 2009 | 20.10 | 20.32 | 20.09 | 20.10 | 25,637 | +0.29(+1.45%) |
Apr 23, 2009 | 19.55 | 19.81 | 19.47 | 19.81 | 51,308 | +0.44(+2.27%) |
Apr 22, 2009 | 19.16 | 19.73 | 19.16 | 19.37 | 67,695 | -0.19(-0.99%) |
Apr 21, 2009 | 19.20 | 19.65 | 19.11 | 19.57 | 23,971 | +0.33(+1.71%) |
Apr 20, 2009 | 19.58 | 19.58 | 19.16 | 19.24 | 31,871 | -0.85(-4.21%) |
Apr 17, 2009 | 20.13 | 20.18 | 19.97 | 20.08 | 27,208 | -0.10(-0.49%) |
Apr 16, 2009 | 19.96 | 20.24 | 19.94 | 20.18 | 20,138 | +0.12(+0.62%) |
Apr 15, 2009 | 19.65 | 20.06 | 19.65 | 20.06 | 16,023 | +0.31(+1.55%) |
Apr 14, 2009 | 19.74 | 19.98 | 19.70 | 19.75 | 36,059 | -0.38(-1.87%) |
Apr 13, 2009 | 19.73 | 20.13 | 19.64 | 20.13 | 45,949 | +0.37(+1.87%) |
Apr 09, 2009 | 19.68 | 19.78 | 19.55 | 19.76 | 24,408 | +0.38(+1.97%) |
Apr 08, 2009 | 19.35 | 19.55 | 19.24 | 19.38 | 22,757 | +0.11(+0.55%) |
Apr 07, 2009 | 19.27 | 19.98 | 19.17 | 19.27 | 30,856 | -0.28(-1.41%) |
Apr 06, 2009 | 20.51 | 20.51 | 19.41 | 19.55 | 13,473 | -0.43(-2.15%) |
Apr 03, 2009 | 19.79 | 20.00 | 19.65 | 19.98 | 11,387 | +0.09(+0.47%) |
Apr 02, 2009 | 19.66 | 20.22 | 19.65 | 19.88 | 32,107 | +0.85(+4.48%) |
Apr 01, 2009 | 18.54 | 19.08 | 18.54 | 19.03 | 18,002 | +0.34(+1.79%) |
Mar 31, 2009 | 18.52 | 18.85 | 18.52 | 18.70 | 22,776 | +0.58(+3.21%) |
Mar 30, 2009 | 18.27 | 18.27 | 17.92 | 18.12 | 22,121 | -1.42(-7.28%) |
Mar 26, 2009 | 19.42 | 19.60 | 19.23 | 19.54 | 17,093 | +0.21(+1.09%) |
Mar 25, 2009 | 19.30 | 19.38 | 18.93 | 19.33 | 38,699 | +0.32(+1.70%) |
Mar 24, 2009 | 19.36 | 19.36 | 18.91 | 19.00 | 26,654 | -0.65(-3.29%) |
Mar 23, 2009 | 19.19 | 19.65 | 19.19 | 19.65 | 27,876 | +1.36(+7.46%) |
Mar 20, 2009 | 18.56 | 18.56 | 18.14 | 18.29 | 15,175 | -0.33(-1.77%) |
Mar 19, 2009 | 18.91 | 18.97 | 18.57 | 18.61 | 16,433 | -0.04(-0.22%) |
Mar 18, 2009 | 17.78 | 18.67 | 17.70 | 18.66 | 30,824 | +0.60(+3.32%) |
Mar 17, 2009 | 17.53 | 18.07 | 17.49 | 18.06 | 18,790 | +0.41(+2.30%) |
Mar 16, 2009 | 17.75 | 17.99 | 17.64 | 17.65 | 17,468 | +0.21(+1.20%) |
Mar 13, 2009 | 17.37 | 17.45 | 17.18 | 17.44 | 0 | +0.15(+0.86%) |
Mar 12, 2009 | 16.71 | 17.37 | 16.61 | 17.29 | 24,376 | +0.38(+2.26%) |
Mar 11, 2009 | 17.10 | 17.10 | 16.73 | 16.91 | 31,794 | +0.22(+1.31%) |
Mar 10, 2009 | 16.41 | 16.89 | 16.41 | 16.69 | 17,721 | +0.97(+6.20%) |
Mar 09, 2009 | 15.64 | 16.06 | 15.64 | 15.72 | 25,557 | -0.36(-2.27%) |
Mar 06, 2009 | 16.41 | 16.55 | 15.83 | 16.08 | 0 | -0.09(-0.55%) |
Mar 05, 2009 | 16.61 | 16.61 | 16.07 | 16.17 | 49,044 | -0.87(-5.13%) |
Mar 04, 2009 | 16.78 | 17.17 | 16.78 | 17.05 | 10,538 | +0.61(+3.71%) |