Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.20 | 19.04 | 17.92 | 19.04 | 5,135 | +0.84(+4.62%) |
May 28, 2009 | 18.20 | 18.55 | 17.78 | 18.20 | 3,160 | -0.42(-2.26%) |
May 27, 2009 | 18.62 | 18.62 | 18.20 | 18.62 | 1,395 | +0.14(+0.76%) |
May 26, 2009 | 18.62 | 18.62 | 17.92 | 18.48 | 5,603 | +0.42(+2.33%) |
May 22, 2009 | 18.20 | 18.76 | 17.92 | 18.06 | 3,760 | -0.56(-3.02%) |
May 21, 2009 | 19.04 | 19.04 | 18.06 | 18.62 | 872 | -0.28(-1.48%) |
May 20, 2009 | 19.18 | 19.88 | 18.20 | 18.90 | 9,375 | +0.56(+3.05%) |
May 19, 2009 | 17.22 | 19.04 | 16.94 | 18.34 | 6,665 | +0.84(+4.80%) |
May 18, 2009 | 17.50 | 18.48 | 17.50 | 17.50 | 6,794 | -0.28(-1.57%) |
May 15, 2009 | 19.60 | 19.88 | 17.60 | 17.78 | 18,820 | -2.80(-13.61%) |
May 14, 2009 | 20.58 | 21.00 | 19.60 | 20.58 | 6,410 | -0.28(-1.34%) |
May 13, 2009 | 21.00 | 21.84 | 20.86 | 20.86 | 3,471 | -0.70(-3.25%) |
May 12, 2009 | 21.98 | 21.98 | 21.14 | 21.56 | 2,523 | +0.42(+1.99%) |
May 11, 2009 | 22.40 | 22.40 | 21.00 | 21.14 | 4,305 | -0.28(-1.31%) |
May 08, 2009 | 21.28 | 22.12 | 21.28 | 21.42 | 3,001 | -0.42(-1.92%) |
May 07, 2009 | 22.40 | 23.38 | 21.70 | 21.84 | 2,468 | -1.68(-7.14%) |
May 06, 2009 | 25.20 | 25.20 | 23.52 | 23.52 | 4,156 | -1.68(-6.67%) |
May 05, 2009 | 23.94 | 25.20 | 23.38 | 25.20 | 7,247 | +1.96(+8.43%) |
May 04, 2009 | 22.26 | 23.24 | 22.12 | 23.24 | 6,584 | +1.68(+7.79%) |
May 01, 2009 | 21.70 | 22.19 | 21.14 | 21.56 | 9,355 | +0.42(+1.99%) |
Apr 30, 2009 | 22.05 | 22.26 | 21.14 | 21.14 | 6,814 | -0.70(-3.21%) |
Apr 29, 2009 | 21.00 | 22.12 | 21.00 | 21.84 | 10,951 | +0.28(+1.30%) |
Apr 28, 2009 | 21.70 | 21.70 | 21.14 | 21.56 | 3,979 | -0.14(-0.65%) |
Apr 27, 2009 | 20.86 | 21.84 | 20.44 | 21.70 | 4,001 | +0.00(+0.00%) |
Apr 24, 2009 | 21.84 | 21.84 | 20.02 | 21.70 | 3,524 | +0.00(+0.00%) |
Apr 23, 2009 | 21.28 | 21.84 | 21.00 | 21.70 | 3,327 | +0.00(+0.00%) |
Apr 22, 2009 | 21.60 | 22.40 | 21.42 | 21.70 | 3,327 | +0.42(+1.97%) |
Apr 21, 2009 | 22.40 | 23.10 | 21.28 | 21.28 | 7,750 | -1.54(-6.75%) |
Apr 20, 2009 | 25.20 | 25.20 | 22.82 | 22.82 | 4,947 | -2.38(-9.44%) |
Apr 17, 2009 | 24.78 | 25.62 | 24.78 | 25.20 | 5,004 | +0.28(+1.12%) |
Apr 16, 2009 | 24.08 | 25.06 | 24.08 | 24.92 | 7,886 | +0.70(+2.89%) |
Apr 15, 2009 | 25.20 | 25.20 | 24.08 | 24.22 | 3,207 | -0.28(-1.14%) |
Apr 14, 2009 | 24.50 | 25.48 | 24.08 | 24.50 | 2,738 | +0.28(+1.16%) |
Apr 13, 2009 | 23.80 | 25.06 | 22.96 | 24.22 | 3,875 | +1.40(+6.13%) |
Apr 09, 2009 | 21.84 | 24.08 | 21.84 | 22.82 | 8,173 | +1.26(+5.85%) |
Apr 08, 2009 | 25.48 | 25.48 | 20.30 | 21.56 | 8,768 | -3.92(-15.38%) |
Apr 07, 2009 | 25.48 | 25.90 | 25.48 | 25.48 | 6,391 | -0.42(-1.62%) |
Apr 06, 2009 | 26.60 | 26.60 | 25.48 | 25.90 | 2,345 | +0.14(+0.54%) |
Apr 03, 2009 | 25.76 | 26.46 | 25.62 | 25.76 | 1,638 | +0.14(+0.55%) |
Apr 02, 2009 | 27.02 | 27.02 | 25.48 | 25.62 | 10,446 | +0.14(+0.55%) |
Apr 01, 2009 | 25.48 | 27.02 | 25.48 | 25.48 | 12,284 | +0.57(+2.27%) |
Mar 31, 2009 | 23.52 | 25.06 | 22.40 | 24.91 | 10,442 | +2.51(+11.23%) |
Mar 30, 2009 | 21.84 | 22.40 | 21.00 | 22.40 | 5,835 | -0.98(-4.19%) |
Mar 26, 2009 | 19.36 | 23.38 | 19.36 | 23.38 | 11,010 | +3.08(+15.17%) |
Mar 25, 2009 | 20.44 | 20.44 | 19.18 | 20.30 | 5,038 | -0.14(-0.68%) |
Mar 24, 2009 | 20.72 | 21.00 | 20.16 | 20.44 | 5,468 | +0.00(+0.00%) |
Mar 23, 2009 | 20.58 | 20.72 | 19.88 | 20.44 | 4,359 | +0.56(+2.82%) |
Mar 20, 2009 | 19.32 | 19.88 | 18.20 | 19.88 | 4,628 | +1.82(+10.08%) |
Mar 19, 2009 | 22.40 | 22.40 | 17.78 | 18.06 | 10,578 | -4.20(-18.87%) |
Mar 18, 2009 | 27.30 | 27.30 | 19.60 | 22.26 | 28,479 | +4.76(+27.20%) |
Mar 17, 2009 | 12.60 | 18.76 | 12.60 | 17.50 | 24,108 | +5.60(+47.06%) |
Mar 16, 2009 | 11.62 | 12.74 | 11.34 | 11.90 | 5,307 | +1.26(+11.84%) |
Mar 13, 2009 | 11.20 | 11.20 | 10.64 | 10.64 | 1,946 | -0.56(-5.00%) |
Mar 12, 2009 | 11.20 | 11.34 | 10.50 | 11.20 | 3,432 | +0.42(+3.90%) |
Mar 11, 2009 | 10.92 | 10.92 | 10.08 | 10.78 | 2,212 | +0.00(+0.00%) |
Mar 10, 2009 | 10.08 | 12.32 | 10.08 | 10.78 | 2,114 | +0.70(+6.94%) |
Mar 09, 2009 | 10.36 | 10.36 | 8.540 | 10.08 | 1,503 | -0.42(-3.99%) |
Mar 06, 2009 | 11.06 | 11.20 | 10.36 | 10.50 | 3,101 | -0.42(-3.86%) |
Mar 05, 2009 | 11.48 | 11.48 | 10.64 | 10.92 | 2,607 | -1.54(-12.36%) |
Mar 04, 2009 | 11.90 | 12.60 | 11.90 | 12.46 | 1,333 | +0.84(+7.23%) |