Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.10 | 25.95 | 24.47 | 25.79 | 634,507 | +2.01(+8.45%) |
May 28, 2009 | 24.71 | 25.10 | 23.00 | 23.78 | 942,995 | +0.08(+0.34%) |
May 27, 2009 | 24.06 | 24.63 | 23.53 | 23.70 | 533,165 | -0.34(-1.41%) |
May 26, 2009 | 22.69 | 24.57 | 22.60 | 24.04 | 538,284 | +1.25(+5.48%) |
May 22, 2009 | 22.36 | 22.96 | 21.68 | 22.79 | 312,618 | +0.50(+2.24%) |
May 21, 2009 | 22.00 | 22.42 | 21.80 | 22.29 | 298,496 | +0.00(+0.00%) |
May 20, 2009 | 23.03 | 23.14 | 22.28 | 22.29 | 360,482 | -0.74(-3.21%) |
May 19, 2009 | 23.10 | 23.28 | 22.52 | 23.03 | 222,284 | -0.12(-0.52%) |
May 18, 2009 | 22.56 | 23.26 | 22.44 | 23.15 | 241,047 | +0.80(+3.58%) |
May 15, 2009 | 22.43 | 22.77 | 21.76 | 22.35 | 354,668 | -0.12(-0.53%) |
May 14, 2009 | 22.61 | 22.89 | 21.74 | 22.47 | 330,227 | -0.11(-0.49%) |
May 13, 2009 | 22.91 | 23.35 | 21.88 | 22.58 | 477,959 | -0.66(-2.84%) |
May 12, 2009 | 24.09 | 24.09 | 22.70 | 23.24 | 432,541 | -0.80(-3.33%) |
May 11, 2009 | 24.14 | 24.15 | 23.37 | 24.04 | 339,841 | -0.33(-1.35%) |
May 08, 2009 | 25.47 | 25.78 | 23.88 | 24.37 | 500,275 | -0.68(-2.70%) |
May 07, 2009 | 25.07 | 25.58 | 23.91 | 25.05 | 665,386 | +0.40(+1.60%) |
May 06, 2009 | 23.89 | 24.82 | 23.73 | 24.65 | 815,660 | +1.66(+7.22%) |
May 05, 2009 | 22.50 | 23.12 | 22.07 | 22.99 | 413,844 | +0.49(+2.18%) |
May 04, 2009 | 22.39 | 22.84 | 22.00 | 22.50 | 257,473 | +0.41(+1.86%) |
May 01, 2009 | 22.69 | 23.18 | 21.85 | 22.09 | 318,980 | -0.69(-3.03%) |
Apr 30, 2009 | 22.59 | 22.98 | 20.86 | 22.78 | 1,093,987 | +0.24(+1.06%) |
Apr 29, 2009 | 22.30 | 23.36 | 21.67 | 22.54 | 591,338 | +0.51(+2.32%) |
Apr 28, 2009 | 20.81 | 22.20 | 20.81 | 22.03 | 302,327 | +0.75(+3.52%) |
Apr 27, 2009 | 21.38 | 22.12 | 20.99 | 21.28 | 196,404 | -0.48(-2.21%) |
Apr 24, 2009 | 21.71 | 22.16 | 21.60 | 21.76 | 259,803 | +0.11(+0.51%) |
Apr 23, 2009 | 22.29 | 23.04 | 21.43 | 21.65 | 418,100 | -0.45(-2.04%) |
Apr 22, 2009 | 21.81 | 22.93 | 21.75 | 22.10 | 353,447 | +0.07(+0.32%) |
Apr 21, 2009 | 21.01 | 22.14 | 20.84 | 22.03 | 259,877 | +0.78(+3.67%) |
Apr 20, 2009 | 20.91 | 21.30 | 20.33 | 21.25 | 267,054 | -0.10(-0.47%) |
Apr 17, 2009 | 21.09 | 21.69 | 20.99 | 21.35 | 247,457 | +0.18(+0.85%) |
Apr 16, 2009 | 20.74 | 21.22 | 20.50 | 21.17 | 372,847 | +0.71(+3.47%) |
Apr 15, 2009 | 21.25 | 21.50 | 20.14 | 20.46 | 415,643 | -0.89(-4.17%) |
Apr 14, 2009 | 21.77 | 21.85 | 21.11 | 21.35 | 366,344 | -0.75(-3.39%) |
Apr 13, 2009 | 21.59 | 22.23 | 21.58 | 22.10 | 244,976 | +0.37(+1.70%) |
Apr 09, 2009 | 22.81 | 22.81 | 20.44 | 21.73 | 495,847 | +0.89(+4.27%) |
Apr 08, 2009 | 19.56 | 20.93 | 19.55 | 20.84 | 223,833 | +1.53(+7.92%) |
Apr 07, 2009 | 20.33 | 20.35 | 19.27 | 19.31 | 405,523 | -1.33(-6.44%) |
Apr 06, 2009 | 20.27 | 20.76 | 19.89 | 20.64 | 150,390 | +0.13(+0.63%) |
Apr 03, 2009 | 20.79 | 20.79 | 19.99 | 20.51 | 337,756 | -0.26(-1.25%) |
Apr 02, 2009 | 19.73 | 21.20 | 19.66 | 20.77 | 597,257 | +1.55(+8.06%) |
Apr 01, 2009 | 18.51 | 19.83 | 18.27 | 19.22 | 405,170 | +0.39(+2.07%) |
Mar 31, 2009 | 19.02 | 19.17 | 18.34 | 18.83 | 346,253 | -0.08(-0.42%) |
Mar 30, 2009 | 18.70 | 18.97 | 17.84 | 18.91 | 309,173 | +0.04(+0.21%) |
Mar 26, 2009 | 18.03 | 19.06 | 17.87 | 18.87 | 575,746 | +1.33(+7.58%) |
Mar 25, 2009 | 17.07 | 17.55 | 16.67 | 17.54 | 398,766 | +0.68(+4.03%) |
Mar 24, 2009 | 16.41 | 17.15 | 16.13 | 16.86 | 352,329 | +0.48(+2.93%) |
Mar 23, 2009 | 15.61 | 16.38 | 15.50 | 16.38 | 319,214 | +1.33(+8.84%) |
Mar 20, 2009 | 15.85 | 16.00 | 14.89 | 15.05 | 199,758 | -0.71(-4.51%) |
Mar 19, 2009 | 16.05 | 16.05 | 15.69 | 15.76 | 127,781 | -0.09(-0.57%) |
Mar 18, 2009 | 15.60 | 16.06 | 15.60 | 15.85 | 510,570 | +0.13(+0.83%) |
Mar 17, 2009 | 15.31 | 15.73 | 15.26 | 15.72 | 258,836 | +0.34(+2.21%) |
Mar 16, 2009 | 15.89 | 16.18 | 15.29 | 15.38 | 292,429 | -0.29(-1.85%) |
Mar 13, 2009 | 15.29 | 15.87 | 15.11 | 15.67 | 0 | +0.40(+2.62%) |
Mar 12, 2009 | 13.72 | 15.37 | 13.59 | 15.27 | 293,986 | +1.52(+11.05%) |
Mar 11, 2009 | 13.90 | 14.33 | 13.48 | 13.75 | 529,877 | -0.12(-0.87%) |
Mar 10, 2009 | 13.89 | 14.26 | 13.50 | 13.87 | 597,631 | +0.40(+2.97%) |
Mar 09, 2009 | 13.59 | 14.84 | 13.44 | 13.47 | 536,292 | -0.11(-0.81%) |
Mar 06, 2009 | 13.52 | 13.73 | 12.94 | 13.58 | 0 | +0.14(+1.04%) |
Mar 05, 2009 | 12.50 | 14.10 | 11.31 | 13.44 | 979,863 | +1.12(+9.09%) |
Mar 04, 2009 | 12.51 | 12.79 | 12.17 | 12.32 | 426,699 | -1.71(-12.19%) |