Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.96 | 23.72 | 22.63 | 23.30 | 98,398 | +0.47(+2.05%) |
May 28, 2009 | 22.91 | 23.35 | 22.21 | 22.83 | 194,467 | +0.13(+0.58%) |
May 27, 2009 | 22.68 | 22.92 | 22.56 | 22.70 | 91,038 | -0.12(-0.54%) |
May 26, 2009 | 21.60 | 23.27 | 21.60 | 22.82 | 173,476 | +0.96(+4.41%) |
May 22, 2009 | 22.27 | 22.44 | 21.55 | 21.86 | 124,116 | -0.37(-1.67%) |
May 21, 2009 | 21.21 | 22.53 | 20.32 | 22.23 | 132,372 | +0.75(+3.50%) |
May 20, 2009 | 20.27 | 22.25 | 19.72 | 21.48 | 210,714 | +1.28(+6.35%) |
May 19, 2009 | 20.30 | 20.92 | 19.71 | 20.20 | 138,226 | -0.23(-1.13%) |
May 18, 2009 | 19.93 | 20.64 | 19.70 | 20.43 | 38,577 | +0.64(+3.22%) |
May 15, 2009 | 19.89 | 19.90 | 19.08 | 19.79 | 63,036 | -0.04(-0.22%) |
May 14, 2009 | 19.58 | 20.09 | 19.27 | 19.84 | 42,805 | +0.27(+1.36%) |
May 13, 2009 | 19.94 | 20.16 | 19.34 | 19.57 | 44,033 | -0.42(-2.12%) |
May 12, 2009 | 20.72 | 20.76 | 19.92 | 20.00 | 35,914 | -0.68(-3.29%) |
May 11, 2009 | 20.47 | 21.08 | 20.37 | 20.68 | 36,853 | -0.18(-0.85%) |
May 08, 2009 | 20.41 | 21.22 | 20.00 | 20.85 | 111,095 | +0.59(+2.92%) |
May 07, 2009 | 20.03 | 20.36 | 19.10 | 20.26 | 135,979 | +0.49(+2.46%) |
May 06, 2009 | 20.64 | 20.64 | 19.47 | 19.77 | 44,016 | -0.42(-2.10%) |
May 05, 2009 | 20.62 | 20.77 | 20.10 | 20.20 | 79,737 | -0.42(-2.06%) |
May 04, 2009 | 20.70 | 21.35 | 20.43 | 20.62 | 81,165 | -0.30(-1.44%) |
May 01, 2009 | 20.66 | 21.37 | 20.38 | 20.92 | 101,055 | +0.28(+1.37%) |
Apr 30, 2009 | 20.99 | 21.36 | 20.58 | 20.64 | 91,125 | -0.30(-1.44%) |
Apr 29, 2009 | 19.56 | 21.30 | 19.15 | 20.94 | 67,373 | +1.48(+7.59%) |
Apr 28, 2009 | 18.59 | 19.79 | 18.22 | 19.46 | 81,705 | +0.45(+2.37%) |
Apr 27, 2009 | 19.19 | 19.26 | 18.60 | 19.01 | 48,799 | -0.43(-2.23%) |
Apr 24, 2009 | 18.89 | 19.73 | 18.55 | 19.45 | 77,426 | +0.68(+3.63%) |
Apr 23, 2009 | 19.33 | 19.33 | 18.52 | 18.77 | 68,134 | -0.57(-2.93%) |
Apr 22, 2009 | 19.26 | 19.80 | 18.71 | 19.33 | 58,644 | -0.11(-0.59%) |
Apr 21, 2009 | 18.95 | 19.80 | 18.44 | 19.45 | 133,766 | +0.40(+2.09%) |
Apr 20, 2009 | 19.82 | 19.82 | 18.91 | 19.05 | 51,973 | -0.87(-4.35%) |
Apr 17, 2009 | 19.26 | 20.30 | 19.26 | 19.92 | 101,939 | +0.73(+3.78%) |
Apr 16, 2009 | 18.71 | 19.40 | 18.50 | 19.19 | 39,542 | +0.57(+3.04%) |
Apr 15, 2009 | 18.19 | 18.74 | 18.14 | 18.62 | 46,336 | +0.25(+1.35%) |
Apr 14, 2009 | 18.42 | 18.64 | 17.99 | 18.38 | 70,440 | -0.27(-1.47%) |
Apr 13, 2009 | 18.45 | 18.80 | 17.72 | 18.65 | 69,594 | +0.08(+0.43%) |
Apr 09, 2009 | 18.35 | 19.02 | 18.25 | 18.57 | 135,196 | +0.50(+2.79%) |
Apr 08, 2009 | 18.03 | 18.08 | 17.60 | 18.07 | 172,537 | +0.38(+2.15%) |
Apr 07, 2009 | 18.12 | 18.20 | 17.55 | 17.69 | 169,739 | -0.58(-3.19%) |
Apr 06, 2009 | 17.85 | 18.47 | 17.85 | 18.27 | 107,928 | -0.32(-1.71%) |
Apr 03, 2009 | 18.37 | 18.69 | 18.15 | 18.59 | 116,102 | +0.15(+0.82%) |
Apr 02, 2009 | 17.02 | 18.93 | 16.95 | 18.44 | 145,700 | +1.75(+10.49%) |
Apr 01, 2009 | 16.50 | 16.97 | 16.18 | 16.69 | 74,195 | -0.01(-0.05%) |
Mar 31, 2009 | 16.49 | 17.56 | 16.28 | 16.70 | 136,944 | +0.32(+1.94%) |
Mar 30, 2009 | 16.10 | 16.44 | 16.10 | 16.38 | 95,020 | -0.42(-2.53%) |
Mar 26, 2009 | 16.51 | 17.01 | 16.04 | 16.80 | 98,101 | +0.56(+3.43%) |
Mar 25, 2009 | 14.99 | 16.25 | 14.99 | 16.25 | 83,131 | +0.56(+3.55%) |
Mar 24, 2009 | 16.25 | 16.22 | 15.41 | 15.69 | 144,778 | -0.57(-3.48%) |
Mar 23, 2009 | 15.87 | 16.33 | 15.62 | 16.25 | 184,683 | +0.37(+2.34%) |
Mar 20, 2009 | 16.88 | 16.88 | 15.57 | 15.88 | 161,327 | -1.00(-5.92%) |
Mar 19, 2009 | 18.04 | 18.04 | 14.83 | 16.88 | 282,030 | -1.49(-8.09%) |
Mar 18, 2009 | 17.88 | 18.54 | 17.88 | 18.37 | 93,284 | +0.31(+1.71%) |
Mar 17, 2009 | 17.87 | 18.06 | 17.84 | 18.06 | 63,108 | +0.49(+2.77%) |
Mar 16, 2009 | 17.55 | 18.50 | 17.52 | 17.57 | 57,976 | -0.15(-0.85%) |
Mar 13, 2009 | 17.80 | 18.33 | 17.23 | 17.72 | 94,855 | +0.04(+0.25%) |
Mar 12, 2009 | 17.23 | 17.93 | 17.11 | 17.68 | 111,381 | +0.43(+2.51%) |
Mar 11, 2009 | 17.97 | 18.08 | 17.07 | 17.24 | 98,140 | -0.58(-3.27%) |
Mar 10, 2009 | 17.81 | 18.17 | 17.63 | 17.83 | 116,562 | +0.23(+1.31%) |
Mar 09, 2009 | 17.52 | 17.84 | 17.37 | 17.60 | 89,639 | -0.16(-0.90%) |
Mar 06, 2009 | 18.63 | 18.63 | 17.47 | 17.76 | 99,721 | -0.81(-4.38%) |
Mar 05, 2009 | 18.72 | 19.15 | 18.53 | 18.57 | 82,337 | -0.45(-2.37%) |
Mar 04, 2009 | 19.08 | 19.16 | 18.68 | 19.02 | 114,809 | +0.01(+0.05%) |