Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 36.52 | 41.00 | 36.15 | 41.00 | 563,749 | +5.60(+15.82%) |
May 28, 2009 | 35.03 | 36.52 | 32.64 | 35.40 | 353,305 | +1.72(+5.10%) |
May 27, 2009 | 33.91 | 36.22 | 33.61 | 33.68 | 320,179 | +0.52(+1.58%) |
May 26, 2009 | 32.04 | 33.61 | 31.37 | 33.16 | 167,327 | +1.72(+5.46%) |
May 22, 2009 | 34.36 | 34.65 | 30.92 | 31.44 | 185,940 | -1.87(-5.61%) |
May 21, 2009 | 33.61 | 34.28 | 31.74 | 33.31 | 213,559 | -1.94(-5.51%) |
May 20, 2009 | 34.43 | 35.70 | 34.06 | 35.25 | 276,517 | +2.17(+6.55%) |
May 19, 2009 | 32.34 | 34.28 | 31.74 | 33.09 | 258,168 | +1.79(+5.73%) |
May 18, 2009 | 30.99 | 31.66 | 30.62 | 31.29 | 85,714 | +1.34(+4.49%) |
May 15, 2009 | 30.62 | 32.41 | 29.72 | 29.95 | 176,093 | +0.52(+1.78%) |
May 14, 2009 | 27.63 | 29.87 | 25.47 | 29.43 | 208,759 | +1.05(+3.68%) |
May 13, 2009 | 29.95 | 30.10 | 28.38 | 28.38 | 171,593 | -2.61(-8.43%) |
May 12, 2009 | 33.31 | 33.98 | 30.17 | 30.99 | 181,056 | -0.75(-2.35%) |
May 11, 2009 | 32.79 | 32.79 | 30.55 | 31.74 | 279,679 | -1.42(-4.28%) |
May 08, 2009 | 32.19 | 33.61 | 28.38 | 33.16 | 372,479 | +0.75(+2.30%) |
May 07, 2009 | 35.85 | 36.60 | 31.14 | 32.41 | 268,693 | -3.21(-9.01%) |
May 06, 2009 | 35.03 | 36.37 | 33.61 | 35.62 | 276,527 | +1.19(+3.47%) |
May 05, 2009 | 36.07 | 37.34 | 31.97 | 34.43 | 340,247 | -0.52(-1.50%) |
May 04, 2009 | 34.36 | 35.48 | 34.28 | 34.95 | 449,660 | +2.99(+9.35%) |
May 01, 2009 | 31.44 | 33.24 | 31.44 | 31.97 | 308,059 | +1.12(+3.63%) |
Apr 30, 2009 | 29.43 | 31.59 | 28.38 | 30.85 | 385,658 | +2.91(+10.43%) |
Apr 29, 2009 | 26.96 | 29.13 | 26.51 | 27.93 | 322,153 | +2.54(+10.00%) |
Apr 28, 2009 | 24.72 | 26.07 | 24.42 | 25.39 | 167,645 | +0.67(+2.72%) |
Apr 27, 2009 | 24.35 | 25.92 | 24.12 | 24.72 | 146,699 | -0.60(-2.36%) |
Apr 24, 2009 | 24.57 | 26.07 | 24.12 | 25.32 | 207,624 | +1.42(+5.94%) |
Apr 23, 2009 | 25.39 | 26.36 | 23.53 | 23.90 | 163,741 | -0.90(-3.61%) |
Apr 22, 2009 | 24.65 | 26.81 | 24.05 | 24.80 | 242,939 | -0.60(-2.35%) |
Apr 21, 2009 | 22.11 | 26.07 | 20.91 | 25.39 | 322,776 | +2.54(+11.11%) |
Apr 20, 2009 | 25.39 | 25.39 | 22.26 | 22.85 | 274,928 | -3.21(-12.32%) |
Apr 17, 2009 | 23.75 | 27.63 | 23.30 | 26.07 | 397,598 | +3.14(+13.68%) |
Apr 16, 2009 | 22.18 | 23.53 | 21.44 | 22.93 | 212,995 | +1.79(+8.48%) |
Apr 15, 2009 | 20.99 | 22.11 | 20.39 | 21.14 | 125,288 | -0.60(-2.75%) |
Apr 14, 2009 | 20.17 | 22.41 | 19.79 | 21.73 | 321,711 | +2.39(+12.35%) |
Apr 13, 2009 | 17.25 | 20.46 | 17.25 | 19.34 | 256,238 | +1.79(+10.21%) |
Apr 09, 2009 | 17.55 | 17.70 | 17.03 | 17.55 | 205,886 | +1.12(+6.82%) |
Apr 08, 2009 | 16.80 | 17.18 | 16.28 | 16.43 | 95,331 | -0.07(-0.45%) |
Apr 07, 2009 | 17.18 | 17.25 | 16.51 | 16.51 | 153,452 | -0.67(-3.91%) |
Apr 06, 2009 | 16.95 | 17.55 | 16.88 | 17.18 | 74,999 | -0.15(-0.86%) |
Apr 03, 2009 | 17.92 | 17.92 | 16.80 | 17.33 | 153,775 | +0.00(+0.00%) |
Apr 02, 2009 | 19.87 | 19.87 | 17.03 | 17.33 | 266,408 | +0.15(+0.87%) |
Apr 01, 2009 | 17.18 | 17.55 | 16.43 | 17.18 | 122,955 | +0.00(+0.00%) |
Mar 31, 2009 | 18.15 | 18.15 | 16.88 | 17.18 | 149,533 | -0.07(-0.43%) |
Mar 30, 2009 | 18.45 | 19.04 | 16.95 | 17.25 | 127,228 | -1.42(-7.60%) |
Mar 26, 2009 | 18.82 | 19.64 | 18.37 | 18.67 | 107,301 | +0.37(+2.04%) |
Mar 25, 2009 | 19.57 | 19.64 | 17.78 | 18.30 | 82,731 | -0.97(-5.04%) |
Mar 24, 2009 | 18.67 | 20.46 | 17.85 | 19.27 | 155,978 | +0.45(+2.38%) |
Mar 23, 2009 | 17.92 | 19.34 | 17.63 | 18.82 | 200,776 | +0.45(+2.44%) |
Mar 20, 2009 | 20.46 | 20.46 | 16.95 | 18.37 | 122,136 | -2.09(-10.22%) |
Mar 19, 2009 | 20.17 | 20.91 | 19.19 | 20.46 | 124,015 | +1.79(+9.60%) |
Mar 18, 2009 | 17.18 | 19.04 | 17.03 | 18.67 | 72,719 | +1.57(+9.17%) |
Mar 17, 2009 | 16.95 | 17.85 | 16.21 | 17.10 | 70,795 | +0.15(+0.88%) |
Mar 16, 2009 | 18.45 | 18.75 | 16.88 | 16.95 | 113,472 | -0.82(-4.62%) |
Mar 13, 2009 | 19.42 | 19.42 | 17.55 | 17.78 | 0 | -1.27(-6.67%) |
Mar 12, 2009 | 17.92 | 19.04 | 16.36 | 19.04 | 113,132 | +0.82(+4.51%) |
Mar 11, 2009 | 17.18 | 18.45 | 16.58 | 18.22 | 162,780 | +1.49(+8.93%) |
Mar 10, 2009 | 17.55 | 18.15 | 16.06 | 16.73 | 349,540 | +1.34(+8.74%) |
Mar 09, 2009 | 14.79 | 16.65 | 14.64 | 15.39 | 125,176 | +0.00(+0.00%) |
Mar 06, 2009 | 16.06 | 17.18 | 14.64 | 15.39 | 0 | -0.37(-2.37%) |
Mar 05, 2009 | 16.88 | 17.25 | 15.39 | 15.76 | 109,270 | -1.94(-10.97%) |
Mar 04, 2009 | 14.71 | 18.22 | 14.19 | 17.70 | 220,483 | +4.18(+30.94%) |