Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.88 | 23.10 | 22.68 | 23.09 | 865,661 | +0.01(+0.06%) |
May 28, 2009 | 22.99 | 23.16 | 22.78 | 23.08 | 1,033,846 | +0.20(+0.88%) |
May 27, 2009 | 23.27 | 23.35 | 22.81 | 22.88 | 669,307 | -0.85(-3.58%) |
May 26, 2009 | 23.12 | 23.81 | 23.09 | 23.73 | 943,047 | +0.38(+1.64%) |
May 22, 2009 | 23.26 | 23.56 | 23.26 | 23.34 | 422,179 | -0.05(-0.21%) |
May 21, 2009 | 23.72 | 23.72 | 23.18 | 23.39 | 539,321 | -0.74(-3.06%) |
May 20, 2009 | 24.12 | 24.45 | 24.05 | 24.13 | 938,975 | +0.24(+1.02%) |
May 19, 2009 | 23.75 | 24.10 | 23.68 | 23.89 | 617,628 | +0.13(+0.56%) |
May 18, 2009 | 23.16 | 23.80 | 23.16 | 23.75 | 726,512 | -0.01(-0.06%) |
May 15, 2009 | 23.84 | 24.04 | 23.60 | 23.77 | 1,557,987 | +0.68(+2.96%) |
May 14, 2009 | 23.07 | 23.26 | 22.65 | 23.09 | 987,237 | -0.17(-0.72%) |
May 13, 2009 | 23.50 | 23.51 | 23.11 | 23.25 | 1,066,856 | -1.00(-4.11%) |
May 12, 2009 | 24.20 | 24.45 | 23.89 | 24.25 | 1,000,416 | +0.72(+3.05%) |
May 11, 2009 | 23.75 | 23.75 | 23.42 | 23.53 | 862,741 | -0.72(-2.98%) |
May 08, 2009 | 24.00 | 24.35 | 23.73 | 24.25 | 972,685 | +0.87(+3.72%) |
May 07, 2009 | 23.67 | 24.03 | 23.11 | 23.38 | 1,269,788 | +0.05(+0.21%) |
May 06, 2009 | 22.92 | 23.34 | 22.92 | 23.34 | 781,133 | +0.45(+1.98%) |
May 05, 2009 | 22.81 | 23.22 | 22.67 | 22.88 | 570,504 | +0.03(+0.12%) |
May 04, 2009 | 22.84 | 22.86 | 22.75 | 22.86 | 682,949 | +0.55(+2.47%) |
May 01, 2009 | 21.94 | 22.35 | 21.94 | 22.31 | 897,057 | +1.27(+6.06%) |
Apr 30, 2009 | 20.57 | 21.41 | 20.57 | 21.03 | 887,173 | +0.40(+1.96%) |
Apr 29, 2009 | 20.52 | 20.87 | 20.51 | 20.63 | 700,387 | +0.22(+1.09%) |
Apr 28, 2009 | 20.27 | 20.57 | 20.13 | 20.41 | 479,294 | -0.44(-2.10%) |
Apr 27, 2009 | 21.04 | 21.18 | 20.78 | 20.84 | 796,777 | -0.49(-2.32%) |
Apr 24, 2009 | 20.98 | 21.52 | 20.98 | 21.34 | 1,357,811 | -0.06(-0.29%) |
Apr 23, 2009 | 20.96 | 21.44 | 20.80 | 21.40 | 1,807,306 | +0.38(+1.82%) |
Apr 22, 2009 | 20.54 | 21.42 | 20.36 | 21.02 | 2,023,778 | -0.09(-0.43%) |
Apr 21, 2009 | 20.84 | 21.17 | 20.66 | 21.11 | 733,598 | +0.08(+0.40%) |
Apr 20, 2009 | 21.34 | 21.38 | 20.94 | 21.02 | 861,103 | -0.51(-2.36%) |
Apr 17, 2009 | 21.56 | 21.60 | 21.34 | 21.53 | 533,386 | +0.04(+0.19%) |
Apr 16, 2009 | 21.42 | 21.64 | 21.15 | 21.49 | 1,130,264 | -0.08(-0.39%) |
Apr 15, 2009 | 21.41 | 21.63 | 21.23 | 21.57 | 1,085,099 | +0.03(+0.13%) |
Apr 14, 2009 | 21.91 | 21.91 | 21.55 | 21.55 | 938,866 | -0.69(-3.10%) |
Apr 13, 2009 | 21.80 | 22.40 | 21.66 | 22.24 | 634,816 | +0.28(+1.27%) |
Apr 09, 2009 | 21.40 | 22.01 | 21.40 | 21.96 | 719,604 | +1.20(+5.80%) |
Apr 08, 2009 | 20.85 | 20.94 | 20.53 | 20.75 | 931,453 | -0.35(-1.65%) |
Apr 07, 2009 | 21.12 | 21.28 | 21.02 | 21.10 | 893,081 | -0.26(-1.24%) |
Apr 06, 2009 | 21.40 | 21.52 | 21.00 | 21.37 | 766,344 | -0.13(-0.62%) |
Apr 03, 2009 | 21.50 | 21.57 | 21.14 | 21.50 | 994,317 | -0.05(-0.23%) |
Apr 02, 2009 | 21.18 | 21.86 | 21.08 | 21.55 | 1,162,019 | +0.70(+3.34%) |
Apr 01, 2009 | 20.60 | 20.92 | 20.11 | 20.85 | 1,150,529 | +0.64(+3.17%) |
Mar 31, 2009 | 20.06 | 20.52 | 20.06 | 20.21 | 1,110,439 | -0.06(-0.27%) |
Mar 30, 2009 | 20.50 | 20.56 | 20.07 | 20.27 | 968,324 | -1.08(-5.06%) |
Mar 26, 2009 | 20.90 | 21.44 | 20.86 | 21.34 | 1,332,605 | +0.80(+3.90%) |
Mar 25, 2009 | 20.19 | 20.89 | 20.15 | 20.54 | 1,793,608 | +0.38(+1.86%) |
Mar 24, 2009 | 20.02 | 20.47 | 19.92 | 20.17 | 1,006,290 | -0.38(-1.83%) |
Mar 23, 2009 | 20.14 | 20.58 | 20.13 | 20.54 | 1,645,483 | +1.72(+9.13%) |
Mar 20, 2009 | 19.32 | 19.47 | 18.81 | 18.82 | 1,939,047 | -0.71(-3.64%) |
Mar 19, 2009 | 19.73 | 19.96 | 19.52 | 19.53 | 1,662,553 | +0.38(+2.00%) |
Mar 18, 2009 | 18.43 | 19.35 | 18.34 | 19.15 | 1,933,161 | -0.08(-0.40%) |
Mar 17, 2009 | 18.69 | 19.25 | 18.52 | 19.23 | 1,596,963 | +0.67(+3.60%) |
Mar 16, 2009 | 18.55 | 19.08 | 18.34 | 18.56 | 1,881,097 | +0.68(+3.82%) |
Mar 13, 2009 | 17.52 | 17.98 | 17.45 | 17.88 | 0 | +0.97(+5.72%) |
Mar 12, 2009 | 16.40 | 16.92 | 16.21 | 16.91 | 1,063,851 | +0.56(+3.41%) |
Mar 11, 2009 | 16.08 | 16.46 | 16.08 | 16.35 | 1,041,160 | +0.61(+3.89%) |
Mar 10, 2009 | 15.27 | 15.79 | 15.11 | 15.74 | 928,162 | +0.76(+5.07%) |
Mar 09, 2009 | 15.09 | 15.32 | 14.78 | 14.98 | 1,777,411 | -0.37(-2.40%) |
Mar 06, 2009 | 15.43 | 15.73 | 14.97 | 15.35 | 0 | +0.15(+0.96%) |
Mar 05, 2009 | 15.66 | 15.79 | 15.13 | 15.20 | 834,175 | -1.42(-8.54%) |
Mar 04, 2009 | 16.50 | 16.83 | 16.37 | 16.62 | 1,211,759 | +0.00(+0.00%) |