Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.73 | 23.75 | 23.35 | 23.69 | 81,825 | +0.49(+2.11%) |
May 28, 2009 | 22.78 | 23.28 | 22.74 | 23.20 | 40,962 | +0.55(+2.43%) |
May 27, 2009 | 22.09 | 22.78 | 22.09 | 22.65 | 42,711 | +0.30(+1.34%) |
May 26, 2009 | 22.04 | 22.35 | 21.35 | 22.35 | 37,244 | +0.27(+1.22%) |
May 22, 2009 | 22.20 | 22.37 | 21.69 | 22.08 | 23,432 | +0.19(+0.87%) |
May 21, 2009 | 21.75 | 21.90 | 21.47 | 21.89 | 23,415 | -0.23(-1.04%) |
May 20, 2009 | 21.82 | 22.40 | 21.82 | 22.12 | 62,607 | +0.38(+1.75%) |
May 19, 2009 | 21.73 | 21.88 | 21.33 | 21.74 | 160,424 | -0.02(-0.09%) |
May 18, 2009 | 21.13 | 21.76 | 21.13 | 21.76 | 75,011 | +0.74(+3.52%) |
May 15, 2009 | 21.57 | 21.57 | 20.89 | 21.02 | 22,237 | -0.65(-3.00%) |
May 14, 2009 | 21.55 | 21.80 | 21.29 | 21.67 | 123,637 | -0.04(-0.18%) |
May 13, 2009 | 22.21 | 22.21 | 21.50 | 21.71 | 64,100 | -0.13(-0.60%) |
May 12, 2009 | 21.88 | 21.89 | 21.50 | 21.84 | 41,372 | +0.36(+1.67%) |
May 11, 2009 | 21.99 | 21.99 | 21.39 | 21.48 | 117,655 | -0.43(-1.95%) |
May 08, 2009 | 21.70 | 21.92 | 21.48 | 21.91 | 92,799 | +0.50(+2.34%) |
May 07, 2009 | 21.30 | 21.94 | 21.00 | 21.41 | 80,548 | +0.24(+1.13%) |
May 06, 2009 | 20.89 | 21.25 | 20.84 | 21.17 | 248,692 | +0.76(+3.72%) |
May 05, 2009 | 20.63 | 20.71 | 20.40 | 20.41 | 91,127 | -0.29(-1.40%) |
May 04, 2009 | 20.63 | 20.70 | 20.61 | 20.70 | 85,461 | +0.96(+4.86%) |
May 01, 2009 | 19.42 | 20.03 | 19.40 | 19.74 | 34,866 | +0.56(+2.92%) |
Apr 30, 2009 | 19.36 | 19.36 | 19.00 | 19.18 | 26,445 | +0.02(+0.10%) |
Apr 29, 2009 | 18.85 | 19.29 | 18.85 | 19.16 | 20,341 | +0.41(+2.19%) |
Apr 28, 2009 | 18.55 | 18.87 | 18.55 | 18.75 | 16,259 | -0.16(-0.85%) |
Apr 27, 2009 | 18.45 | 19.09 | 18.34 | 18.91 | 37,270 | -0.54(-2.78%) |
Apr 24, 2009 | 19.25 | 19.52 | 19.25 | 19.45 | 16,651 | +0.59(+3.13%) |
Apr 23, 2009 | 18.83 | 18.94 | 18.62 | 18.86 | 28,231 | +0.05(+0.27%) |
Apr 22, 2009 | 18.81 | 18.99 | 18.62 | 18.81 | 212,882 | -0.27(-1.42%) |
Apr 21, 2009 | 18.73 | 19.27 | 18.43 | 19.08 | 75,470 | +0.14(+0.74%) |
Apr 20, 2009 | 19.45 | 19.45 | 18.87 | 18.94 | 48,480 | -1.37(-6.75%) |
Apr 17, 2009 | 20.58 | 20.58 | 20.16 | 20.31 | 26,373 | +0.13(+0.64%) |
Apr 16, 2009 | 20.24 | 20.26 | 19.98 | 20.18 | 79,728 | -0.01(-0.05%) |
Apr 15, 2009 | 20.08 | 20.26 | 19.82 | 20.19 | 42,233 | +0.14(+0.70%) |
Apr 14, 2009 | 19.84 | 20.50 | 19.84 | 20.05 | 41,229 | -0.09(-0.45%) |
Apr 13, 2009 | 19.94 | 20.64 | 19.50 | 20.14 | 64,204 | -0.49(-2.38%) |
Apr 09, 2009 | 21.24 | 21.24 | 20.21 | 20.63 | 38,626 | +0.41(+2.03%) |
Apr 08, 2009 | 19.73 | 20.59 | 19.62 | 20.22 | 33,408 | +0.21(+1.05%) |
Apr 07, 2009 | 19.93 | 20.14 | 19.88 | 20.01 | 13,433 | -0.36(-1.77%) |
Apr 06, 2009 | 20.20 | 20.52 | 19.95 | 20.37 | 62,814 | -0.32(-1.55%) |
Apr 03, 2009 | 20.58 | 20.74 | 20.18 | 20.69 | 42,242 | +0.40(+1.97%) |
Apr 02, 2009 | 20.03 | 20.50 | 20.03 | 20.29 | 46,877 | +1.31(+6.90%) |
Apr 01, 2009 | 19.00 | 19.06 | 18.64 | 18.98 | 58,376 | -0.34(-1.76%) |
Mar 31, 2009 | 19.40 | 19.62 | 18.88 | 19.32 | 70,905 | +0.06(+0.31%) |
Mar 30, 2009 | 19.76 | 19.86 | 19.02 | 19.26 | 67,448 | -1.76(-8.37%) |
Mar 26, 2009 | 20.98 | 21.19 | 20.74 | 21.02 | 21,185 | +0.27(+1.30%) |
Mar 25, 2009 | 20.73 | 21.65 | 20.51 | 20.75 | 68,501 | -0.42(-1.98%) |
Mar 24, 2009 | 21.04 | 21.24 | 20.78 | 21.17 | 208,844 | +0.16(+0.76%) |
Mar 23, 2009 | 20.99 | 21.08 | 20.66 | 21.01 | 86,197 | +0.76(+3.75%) |
Mar 20, 2009 | 19.90 | 20.37 | 19.86 | 20.25 | 44,572 | +0.35(+1.76%) |
Mar 19, 2009 | 20.10 | 20.13 | 19.64 | 19.90 | 85,115 | +0.86(+4.49%) |
Mar 18, 2009 | 19.16 | 19.16 | 18.28 | 19.04 | 49,884 | +0.20(+1.09%) |
Mar 17, 2009 | 18.55 | 19.00 | 18.28 | 18.84 | 27,045 | +0.77(+4.26%) |
Mar 16, 2009 | 17.86 | 18.34 | 17.13 | 18.07 | 93,575 | +0.17(+0.95%) |
Mar 13, 2009 | 18.32 | 18.65 | 17.90 | 17.90 | 0 | -0.31(-1.70%) |
Mar 12, 2009 | 17.27 | 18.36 | 17.26 | 18.21 | 66,654 | +1.03(+6.00%) |
Mar 11, 2009 | 17.86 | 17.95 | 17.00 | 17.18 | 23,583 | -0.66(-3.70%) |
Mar 10, 2009 | 18.14 | 18.47 | 17.70 | 17.84 | 45,752 | -0.25(-1.38%) |
Mar 09, 2009 | 17.78 | 18.61 | 17.78 | 18.09 | 101,472 | -0.02(-0.11%) |
Mar 06, 2009 | 18.35 | 18.35 | 17.64 | 18.11 | 0 | +0.52(+2.93%) |
Mar 05, 2009 | 18.00 | 18.46 | 17.35 | 17.59 | 55,549 | -0.60(-3.27%) |
Mar 04, 2009 | 17.95 | 18.28 | 17.85 | 18.19 | 57,743 | +1.25(+7.36%) |