Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 27.78 | 29.99 | 27.26 | 27.62 | 5,179 | +0.82(+3.06%) |
May 28, 2009 | 27.25 | 27.57 | 26.75 | 26.80 | 2,172 | -0.02(-0.09%) |
May 27, 2009 | 27.02 | 27.02 | 26.83 | 26.83 | 620 | -0.19(-0.72%) |
May 26, 2009 | 25.88 | 27.58 | 25.88 | 27.02 | 7,077 | +1.14(+4.42%) |
May 22, 2009 | 25.96 | 26.17 | 25.85 | 25.88 | 3,203 | +0.10(+0.41%) |
May 21, 2009 | 26.63 | 26.63 | 25.57 | 25.77 | 6,091 | +0.18(+0.72%) |
May 20, 2009 | 25.41 | 26.58 | 25.41 | 25.59 | 5,339 | +0.62(+2.49%) |
May 19, 2009 | 24.98 | 24.98 | 24.55 | 24.97 | 3,261 | +0.78(+3.23%) |
May 18, 2009 | 24.24 | 24.28 | 23.85 | 24.18 | 5,463 | +0.74(+3.16%) |
May 15, 2009 | 23.46 | 23.63 | 23.37 | 23.44 | 1,508 | -0.11(-0.48%) |
May 14, 2009 | 23.60 | 24.39 | 23.37 | 23.56 | 7,046 | +0.17(+0.72%) |
May 13, 2009 | 23.35 | 23.44 | 22.83 | 23.39 | 5,711 | -0.07(-0.31%) |
May 12, 2009 | 24.16 | 24.32 | 23.21 | 23.46 | 4,489 | -0.35(-1.49%) |
May 11, 2009 | 23.40 | 23.96 | 22.95 | 23.81 | 7,201 | -0.10(-0.44%) |
May 08, 2009 | 26.58 | 27.37 | 23.84 | 23.92 | 18,855 | -2.30(-8.76%) |
May 07, 2009 | 25.59 | 26.79 | 24.76 | 26.21 | 5,939 | +1.63(+6.65%) |
May 06, 2009 | 24.16 | 24.64 | 23.77 | 24.58 | 5,492 | +1.34(+5.75%) |
May 05, 2009 | 23.76 | 23.76 | 22.59 | 23.24 | 4,776 | -0.35(-1.50%) |
May 04, 2009 | 23.61 | 24.14 | 23.56 | 23.60 | 3,494 | +0.29(+1.24%) |
May 01, 2009 | 23.35 | 23.35 | 22.90 | 23.31 | 869 | +0.34(+1.48%) |
Apr 30, 2009 | 23.35 | 23.35 | 22.95 | 22.97 | 1,490 | +0.06(+0.27%) |
Apr 29, 2009 | 23.35 | 23.36 | 22.60 | 22.90 | 2,359 | -0.13(-0.56%) |
Apr 28, 2009 | 23.40 | 23.40 | 22.65 | 23.03 | 1,347 | +0.34(+1.51%) |
Apr 27, 2009 | 21.34 | 22.71 | 21.34 | 22.69 | 6,100 | +0.34(+1.53%) |
Apr 24, 2009 | 22.23 | 22.35 | 21.95 | 22.35 | 2,504 | +0.51(+2.32%) |
Apr 23, 2009 | 21.86 | 21.86 | 21.83 | 21.84 | 1,470 | -0.52(-2.31%) |
Apr 22, 2009 | 21.91 | 22.71 | 21.18 | 22.36 | 5,761 | -0.60(-2.60%) |
Apr 21, 2009 | 22.95 | 22.95 | 22.72 | 22.95 | 2,359 | +0.21(+0.92%) |
Apr 20, 2009 | 22.34 | 22.74 | 22.34 | 22.74 | 2,210 | +0.40(+1.80%) |
Apr 17, 2009 | 20.99 | 23.32 | 20.99 | 22.34 | 5,330 | +1.35(+6.45%) |
Apr 16, 2009 | 20.99 | 21.00 | 20.99 | 20.99 | 620 | -0.23(-1.10%) |
Apr 15, 2009 | 20.55 | 21.68 | 20.55 | 21.22 | 3,440 | +0.16(+0.76%) |
Apr 14, 2009 | 21.33 | 21.33 | 20.94 | 21.06 | 2,110 | +0.32(+1.55%) |
Apr 13, 2009 | 20.58 | 20.74 | 20.54 | 20.74 | 1,614 | +0.35(+1.74%) |
Apr 09, 2009 | 20.52 | 20.78 | 20.13 | 20.38 | 4,396 | -0.52(-2.47%) |
Apr 08, 2009 | 20.89 | 20.90 | 20.58 | 20.90 | 2,287 | +0.00(+0.00%) |
Apr 07, 2009 | 20.90 | 20.90 | 20.90 | 20.90 | 248 | +0.66(+3.26%) |
Apr 06, 2009 | 20.21 | 20.45 | 19.88 | 20.24 | 3,998 | -0.19(-0.91%) |
Apr 03, 2009 | 19.80 | 20.42 | 19.58 | 20.42 | 5,757 | +1.43(+7.50%) |
Apr 02, 2009 | 19.13 | 19.33 | 18.83 | 19.00 | 9,374 | +0.40(+2.17%) |
Apr 01, 2009 | 18.54 | 20.13 | 18.42 | 18.60 | 18,698 | -1.46(-7.27%) |
Mar 31, 2009 | 19.89 | 20.05 | 18.95 | 20.05 | 6,382 | +0.31(+1.55%) |
Mar 30, 2009 | 20.42 | 20.42 | 19.75 | 19.75 | 5,410 | -2.21(-10.05%) |
Mar 26, 2009 | 21.94 | 22.02 | 21.86 | 21.95 | 5,641 | +0.41(+1.91%) |
Mar 25, 2009 | 21.34 | 21.54 | 21.34 | 21.54 | 6,068 | +0.68(+3.28%) |
Mar 24, 2009 | 20.45 | 22.07 | 20.45 | 20.86 | 9,539 | +0.02(+0.08%) |
Mar 23, 2009 | 20.58 | 20.84 | 20.54 | 20.84 | 9,503 | +1.47(+7.60%) |
Mar 20, 2009 | 15.87 | 21.66 | 19.13 | 19.37 | 14,757 | -1.96(-9.20%) |
Mar 19, 2009 | 15.87 | 21.66 | 15.87 | 21.33 | 28,302 | +5.79(+37.26%) |
Mar 18, 2009 | 14.89 | 15.54 | 14.89 | 15.54 | 4,076 | +0.48(+3.21%) |
Mar 17, 2009 | 16.03 | 16.03 | 14.66 | 15.06 | 15,330 | +1.37(+10.00%) |
Mar 16, 2009 | 14.02 | 14.05 | 13.66 | 13.69 | 7,822 | +0.07(+0.53%) |
Mar 13, 2009 | 13.68 | 14.49 | 13.62 | 13.62 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 13.86 | 13.98 | 13.62 | 13.62 | 14,130 | -0.23(-1.69%) |
Mar 11, 2009 | 13.61 | 14.09 | 13.51 | 13.85 | 13,473 | +0.31(+2.32%) |
Mar 10, 2009 | 13.75 | 13.95 | 13.54 | 13.54 | 8,218 | -0.17(-1.26%) |
Mar 09, 2009 | 14.88 | 14.88 | 13.60 | 13.71 | 4,095 | -0.06(-0.44%) |
Mar 06, 2009 | 13.97 | 14.29 | 13.50 | 13.77 | 0 | -0.56(-3.93%) |
Mar 05, 2009 | 16.83 | 18.08 | 12.77 | 14.34 | 32,441 | -3.95(-21.59%) |
Mar 04, 2009 | 20.19 | 20.19 | 18.10 | 18.28 | 6,711 | -3.95(-17.75%) |