Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.89 | 20.94 | 20.33 | 20.84 | 490,632 | +0.13(+0.62%) |
May 28, 2009 | 20.99 | 21.12 | 20.14 | 20.71 | 460,420 | -0.01(-0.03%) |
May 27, 2009 | 20.94 | 21.16 | 20.50 | 20.72 | 848,754 | -0.33(-1.57%) |
May 26, 2009 | 19.84 | 21.12 | 19.84 | 21.05 | 626,385 | +1.08(+5.38%) |
May 22, 2009 | 20.34 | 20.40 | 19.91 | 19.97 | 473,839 | -0.16(-0.79%) |
May 21, 2009 | 19.80 | 20.28 | 19.61 | 20.13 | 451,665 | -0.03(-0.15%) |
May 20, 2009 | 19.93 | 20.96 | 19.92 | 20.16 | 960,717 | -0.32(-1.55%) |
May 19, 2009 | 20.49 | 20.91 | 20.18 | 20.48 | 536,631 | -0.46(-2.19%) |
May 18, 2009 | 20.17 | 21.03 | 19.73 | 20.94 | 434,411 | +1.13(+5.71%) |
May 15, 2009 | 20.45 | 20.90 | 19.73 | 19.81 | 878,459 | -0.70(-3.40%) |
May 14, 2009 | 20.12 | 20.99 | 19.77 | 20.50 | 672,448 | +0.59(+2.98%) |
May 13, 2009 | 19.69 | 20.40 | 19.52 | 19.91 | 763,563 | -0.21(-1.03%) |
May 12, 2009 | 20.03 | 20.56 | 19.36 | 20.12 | 432,223 | +0.33(+1.67%) |
May 11, 2009 | 20.10 | 20.59 | 19.67 | 19.79 | 259,389 | -0.84(-4.09%) |
May 08, 2009 | 19.33 | 20.71 | 18.73 | 20.63 | 671,825 | +1.55(+8.10%) |
May 07, 2009 | 20.23 | 20.24 | 18.86 | 19.09 | 446,084 | -0.88(-4.41%) |
May 06, 2009 | 19.94 | 20.36 | 19.70 | 19.97 | 569,512 | +0.19(+0.96%) |
May 05, 2009 | 20.83 | 20.83 | 19.59 | 19.78 | 416,673 | -1.27(-6.04%) |
May 04, 2009 | 20.24 | 21.07 | 20.19 | 21.05 | 343,308 | +1.49(+7.62%) |
May 01, 2009 | 20.49 | 20.63 | 19.30 | 19.56 | 352,212 | -0.98(-4.76%) |
Apr 30, 2009 | 21.54 | 21.54 | 20.32 | 20.54 | 452,860 | -0.75(-3.53%) |
Apr 29, 2009 | 19.86 | 21.39 | 19.73 | 21.29 | 795,136 | +1.68(+8.57%) |
Apr 28, 2009 | 19.73 | 20.41 | 19.39 | 19.61 | 856,476 | -0.29(-1.47%) |
Apr 27, 2009 | 20.79 | 21.00 | 19.51 | 19.90 | 801,452 | -2.03(-9.25%) |
Apr 24, 2009 | 21.04 | 22.53 | 20.61 | 21.93 | 768,977 | +1.02(+4.88%) |
Apr 23, 2009 | 20.99 | 21.14 | 20.18 | 20.91 | 476,252 | -0.08(-0.38%) |
Apr 22, 2009 | 21.04 | 21.78 | 20.58 | 20.99 | 555,739 | -0.49(-2.30%) |
Apr 21, 2009 | 20.46 | 21.81 | 20.16 | 21.48 | 548,656 | +0.79(+3.81%) |
Apr 20, 2009 | 21.59 | 21.71 | 20.47 | 20.69 | 750,348 | -1.46(-6.59%) |
Apr 17, 2009 | 21.71 | 22.64 | 21.32 | 22.15 | 794,433 | +0.51(+2.37%) |
Apr 16, 2009 | 20.11 | 22.02 | 19.08 | 21.64 | 752,856 | +1.53(+7.63%) |
Apr 15, 2009 | 18.32 | 20.16 | 18.01 | 20.11 | 393,335 | +1.69(+9.19%) |
Apr 14, 2009 | 19.00 | 19.40 | 18.25 | 18.42 | 667,447 | -0.90(-4.68%) |
Apr 13, 2009 | 19.40 | 19.99 | 18.78 | 19.32 | 484,205 | -0.35(-1.77%) |
Apr 09, 2009 | 18.77 | 19.67 | 18.46 | 19.67 | 824,597 | +1.45(+7.95%) |
Apr 08, 2009 | 18.09 | 18.76 | 17.68 | 18.22 | 413,946 | +0.23(+1.29%) |
Apr 07, 2009 | 18.72 | 18.85 | 17.82 | 17.99 | 487,622 | -1.10(-5.76%) |
Apr 06, 2009 | 18.96 | 19.33 | 18.26 | 19.09 | 508,935 | -0.15(-0.79%) |
Apr 03, 2009 | 17.81 | 19.26 | 17.15 | 19.24 | 543,012 | +1.35(+7.55%) |
Apr 02, 2009 | 17.32 | 18.44 | 16.95 | 17.89 | 644,582 | +0.97(+5.71%) |
Apr 01, 2009 | 16.83 | 17.58 | 16.45 | 16.92 | 556,595 | -0.23(-1.32%) |
Mar 31, 2009 | 16.44 | 17.77 | 16.08 | 17.15 | 585,597 | +0.99(+6.12%) |
Mar 30, 2009 | 16.26 | 16.56 | 15.83 | 16.16 | 475,874 | -1.06(-6.17%) |
Mar 26, 2009 | 16.36 | 17.38 | 15.70 | 17.22 | 798,819 | +1.14(+7.11%) |
Mar 25, 2009 | 15.66 | 16.37 | 14.86 | 16.08 | 544,009 | +0.52(+3.34%) |
Mar 24, 2009 | 16.73 | 16.95 | 15.54 | 15.56 | 759,789 | -1.47(-8.61%) |
Mar 23, 2009 | 16.08 | 17.07 | 16.02 | 17.03 | 470,026 | +2.34(+15.93%) |
Mar 20, 2009 | 16.11 | 16.22 | 14.66 | 14.69 | 914,012 | -1.40(-8.70%) |
Mar 19, 2009 | 17.16 | 17.37 | 16.04 | 16.09 | 496,658 | -0.86(-5.06%) |
Mar 18, 2009 | 15.82 | 17.01 | 15.35 | 16.94 | 549,836 | +0.72(+4.46%) |
Mar 17, 2009 | 15.05 | 16.23 | 14.44 | 16.22 | 438,793 | +1.17(+7.80%) |
Mar 16, 2009 | 16.08 | 16.08 | 14.97 | 15.05 | 651,173 | -0.90(-5.67%) |
Mar 13, 2009 | 16.00 | 16.14 | 15.49 | 15.95 | 0 | -0.02(-0.15%) |
Mar 12, 2009 | 14.13 | 16.14 | 13.79 | 15.98 | 678,689 | +1.73(+12.14%) |
Mar 11, 2009 | 13.98 | 14.67 | 13.47 | 14.25 | 692,879 | +0.34(+2.42%) |
Mar 10, 2009 | 13.22 | 14.05 | 13.14 | 13.91 | 696,102 | +1.00(+7.71%) |
Mar 09, 2009 | 12.91 | 13.47 | 12.62 | 12.92 | 602,112 | -0.24(-1.86%) |
Mar 06, 2009 | 13.73 | 13.73 | 12.29 | 13.16 | 0 | -0.54(-3.97%) |
Mar 05, 2009 | 14.08 | 14.41 | 13.47 | 13.70 | 284,841 | -0.81(-5.56%) |
Mar 04, 2009 | 14.10 | 14.79 | 14.03 | 14.51 | 528,577 | +0.21(+1.50%) |