Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.37 | 21.65 | 21.32 | 21.65 | 1,790 | +0.47(+2.22%) |
May 28, 2009 | 21.19 | 21.29 | 20.84 | 21.18 | 13,378 | +0.18(+0.86%) |
May 27, 2009 | 21.50 | 21.68 | 20.99 | 21.00 | 9,595 | -0.51(-2.37%) |
May 26, 2009 | 21.09 | 21.53 | 20.67 | 21.51 | 3,918 | +0.60(+2.87%) |
May 22, 2009 | 21.01 | 21.06 | 20.91 | 20.91 | 2,989 | +0.23(+1.11%) |
May 21, 2009 | 20.84 | 20.92 | 20.55 | 20.68 | 18,085 | -0.58(-2.73%) |
May 20, 2009 | 22.14 | 22.14 | 21.25 | 21.26 | 11,213 | -0.04(-0.19%) |
May 19, 2009 | 20.98 | 21.55 | 20.98 | 21.30 | 8,353 | +0.22(+1.04%) |
May 18, 2009 | 20.54 | 21.08 | 20.54 | 21.08 | 4,275 | +0.76(+3.74%) |
May 15, 2009 | 20.34 | 20.67 | 20.22 | 20.32 | 6,040 | -0.05(-0.25%) |
May 14, 2009 | 19.88 | 20.53 | 19.88 | 20.37 | 9,166 | +0.34(+1.70%) |
May 13, 2009 | 20.47 | 20.47 | 19.92 | 20.03 | 9,891 | -0.95(-4.53%) |
May 12, 2009 | 21.11 | 21.11 | 20.60 | 20.98 | 7,357 | -0.05(-0.24%) |
May 11, 2009 | 20.74 | 21.09 | 20.74 | 21.03 | 13,515 | -0.24(-1.13%) |
May 08, 2009 | 21.66 | 21.66 | 20.88 | 21.27 | 4,624 | +0.58(+2.80%) |
May 07, 2009 | 21.93 | 21.93 | 20.45 | 20.69 | 13,438 | -0.51(-2.41%) |
May 06, 2009 | 21.44 | 21.44 | 21.02 | 21.20 | 8,646 | -0.05(-0.24%) |
May 05, 2009 | 21.44 | 21.44 | 21.04 | 21.25 | 14,149 | +0.04(+0.19%) |
May 04, 2009 | 21.08 | 21.21 | 21.02 | 21.21 | 15,067 | +0.94(+4.64%) |
May 01, 2009 | 20.20 | 20.55 | 20.04 | 20.27 | 15,195 | +0.18(+0.90%) |
Apr 30, 2009 | 20.37 | 20.50 | 20.05 | 20.09 | 14,793 | +0.27(+1.36%) |
Apr 29, 2009 | 19.50 | 20.00 | 19.50 | 19.82 | 11,565 | +0.30(+1.51%) |
Apr 28, 2009 | 18.96 | 19.57 | 18.96 | 19.52 | 6,449 | -0.02(-0.08%) |
Apr 27, 2009 | 19.62 | 19.75 | 19.30 | 19.54 | 30,278 | -0.48(-2.40%) |
Apr 24, 2009 | 19.67 | 20.04 | 19.66 | 20.02 | 11,803 | +0.92(+4.82%) |
Apr 23, 2009 | 18.89 | 19.22 | 18.89 | 19.10 | 5,704 | +0.09(+0.47%) |
Apr 22, 2009 | 18.67 | 19.54 | 18.67 | 19.01 | 5,096 | +0.41(+2.20%) |
Apr 21, 2009 | 17.96 | 18.84 | 17.96 | 18.60 | 5,209 | +0.27(+1.50%) |
Apr 20, 2009 | 19.00 | 19.00 | 18.28 | 18.33 | 9,063 | -1.09(-5.60%) |
Apr 17, 2009 | 19.63 | 19.63 | 19.14 | 19.41 | 4,962 | +0.06(+0.29%) |
Apr 16, 2009 | 19.32 | 19.36 | 18.94 | 19.36 | 2,024 | +0.46(+2.42%) |
Apr 15, 2009 | 18.47 | 18.90 | 18.41 | 18.90 | 9,337 | +0.38(+2.05%) |
Apr 14, 2009 | 18.91 | 19.00 | 18.52 | 18.52 | 4,604 | -0.42(-2.22%) |
Apr 13, 2009 | 18.96 | 18.96 | 18.51 | 18.94 | 4,981 | +0.10(+0.53%) |
Apr 09, 2009 | 18.62 | 18.84 | 18.43 | 18.84 | 10,670 | +0.94(+5.25%) |
Apr 08, 2009 | 17.71 | 17.95 | 17.60 | 17.90 | 2,200 | +0.22(+1.24%) |
Apr 07, 2009 | 17.94 | 17.99 | 17.61 | 17.68 | 7,783 | -0.66(-3.58%) |
Apr 06, 2009 | 18.39 | 18.39 | 17.98 | 18.34 | 2,666 | -0.33(-1.79%) |
Apr 03, 2009 | 18.21 | 18.67 | 18.16 | 18.67 | 10,150 | +0.30(+1.63%) |
Apr 02, 2009 | 18.23 | 18.57 | 18.08 | 18.37 | 35,544 | +0.77(+4.37%) |
Apr 01, 2009 | 17.27 | 17.60 | 17.27 | 17.60 | 1,618 | +0.25(+1.44%) |
Mar 31, 2009 | 16.89 | 17.35 | 16.89 | 17.35 | 7,549 | +0.55(+3.27%) |
Mar 30, 2009 | 17.76 | 17.76 | 16.62 | 16.80 | 11,275 | -0.88(-4.98%) |
Mar 26, 2009 | 16.58 | 17.95 | 16.58 | 17.68 | 6,470 | +0.99(+5.93%) |
Mar 25, 2009 | 17.40 | 17.44 | 16.69 | 16.69 | 4,120 | -0.19(-1.13%) |
Mar 24, 2009 | 16.80 | 17.12 | 16.76 | 16.88 | 27,481 | +0.00(+0.00%) |
Mar 23, 2009 | 16.70 | 16.88 | 16.66 | 16.88 | 18,520 | +0.86(+5.37%) |
Mar 20, 2009 | 16.73 | 16.73 | 15.91 | 16.02 | 11,839 | -0.46(-2.79%) |
Mar 19, 2009 | 16.71 | 16.72 | 16.43 | 16.48 | 51,616 | +0.22(+1.35%) |
Mar 18, 2009 | 15.73 | 16.42 | 15.69 | 16.26 | 6,204 | +0.57(+3.63%) |
Mar 17, 2009 | 15.29 | 15.69 | 15.25 | 15.69 | 10,702 | +0.25(+1.62%) |
Mar 16, 2009 | 15.65 | 15.93 | 15.44 | 15.44 | 1,496 | +0.05(+0.32%) |
Mar 13, 2009 | 15.74 | 15.74 | 15.20 | 15.39 | 0 | +0.07(+0.46%) |
Mar 12, 2009 | 14.64 | 15.33 | 14.52 | 15.32 | 8,138 | +0.53(+3.58%) |
Mar 11, 2009 | 15.00 | 15.00 | 14.52 | 14.79 | 25,935 | +0.29(+2.00%) |
Mar 10, 2009 | 14.41 | 14.50 | 14.36 | 14.50 | 3,217 | +1.00(+7.41%) |
Mar 09, 2009 | 13.42 | 14.06 | 13.42 | 13.50 | 18,623 | -0.34(-2.46%) |
Mar 06, 2009 | 14.10 | 14.35 | 13.57 | 13.84 | 0 | -0.13(-0.93%) |
Mar 05, 2009 | 14.41 | 14.50 | 13.95 | 13.97 | 3,327 | -0.68(-4.64%) |
Mar 04, 2009 | 14.24 | 14.96 | 14.24 | 14.65 | 20,797 | +0.33(+2.31%) |