Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.00 | 23.22 | 22.74 | 23.15 | 688,527 | +0.29(+1.26%) |
May 28, 2009 | 22.59 | 23.07 | 22.31 | 22.86 | 728,349 | +0.38(+1.68%) |
May 27, 2009 | 22.89 | 23.10 | 22.41 | 22.48 | 798,927 | -0.52(-2.25%) |
May 26, 2009 | 22.11 | 23.24 | 21.98 | 23.00 | 1,026,884 | +0.61(+2.71%) |
May 22, 2009 | 22.65 | 22.68 | 22.24 | 22.39 | 753,181 | -0.21(-0.91%) |
May 21, 2009 | 23.01 | 23.04 | 22.35 | 22.60 | 1,155,955 | -0.83(-3.54%) |
May 20, 2009 | 22.52 | 24.17 | 22.48 | 23.43 | 2,277,120 | +1.23(+5.54%) |
May 19, 2009 | 22.22 | 22.63 | 22.03 | 22.20 | 801,643 | -0.21(-0.95%) |
May 18, 2009 | 22.04 | 22.42 | 21.73 | 22.41 | 971,226 | +0.54(+2.48%) |
May 15, 2009 | 21.19 | 21.92 | 21.00 | 21.87 | 1,398,509 | +0.39(+1.79%) |
May 14, 2009 | 20.97 | 21.68 | 20.56 | 21.48 | 727,101 | +0.69(+3.31%) |
May 13, 2009 | 21.52 | 21.69 | 20.57 | 20.79 | 766,637 | -1.16(-5.27%) |
May 12, 2009 | 22.20 | 22.30 | 21.45 | 21.95 | 699,755 | -0.02(-0.11%) |
May 11, 2009 | 22.23 | 22.45 | 21.84 | 21.98 | 478,646 | -0.83(-3.63%) |
May 08, 2009 | 22.04 | 22.85 | 21.98 | 22.80 | 460,233 | +1.20(+5.54%) |
May 07, 2009 | 23.22 | 23.22 | 21.53 | 21.61 | 768,508 | -1.08(-4.77%) |
May 06, 2009 | 23.32 | 23.33 | 22.39 | 22.69 | 1,012,925 | -0.25(-1.11%) |
May 05, 2009 | 23.27 | 23.47 | 22.75 | 22.94 | 756,449 | -0.38(-1.62%) |
May 04, 2009 | 23.21 | 23.32 | 23.09 | 23.32 | 819,555 | +1.24(+5.61%) |
May 01, 2009 | 22.16 | 22.30 | 21.82 | 22.08 | 903,807 | +0.08(+0.37%) |
Apr 30, 2009 | 21.78 | 22.81 | 21.66 | 22.00 | 1,261,711 | +0.39(+1.82%) |
Apr 29, 2009 | 21.17 | 21.78 | 20.97 | 21.61 | 800,367 | +0.43(+2.05%) |
Apr 28, 2009 | 21.83 | 21.83 | 20.80 | 21.17 | 1,439,775 | -0.98(-4.41%) |
Apr 27, 2009 | 22.00 | 22.52 | 21.93 | 22.15 | 1,341,290 | -0.16(-0.74%) |
Apr 24, 2009 | 21.32 | 22.40 | 21.32 | 22.31 | 1,101,502 | +1.19(+5.63%) |
Apr 23, 2009 | 20.94 | 21.28 | 20.62 | 21.12 | 619,211 | +0.21(+0.98%) |
Apr 22, 2009 | 20.49 | 21.56 | 20.28 | 20.92 | 722,231 | +0.04(+0.20%) |
Apr 21, 2009 | 20.04 | 20.88 | 20.02 | 20.88 | 1,357,576 | +0.59(+2.91%) |
Apr 20, 2009 | 21.48 | 21.57 | 20.21 | 20.29 | 850,851 | -1.47(-6.75%) |
Apr 17, 2009 | 21.75 | 21.89 | 21.28 | 21.75 | 856,293 | -0.02(-0.11%) |
Apr 16, 2009 | 20.85 | 21.99 | 20.78 | 21.78 | 933,154 | +0.97(+4.65%) |
Apr 15, 2009 | 20.75 | 20.87 | 19.41 | 20.81 | 1,526,504 | -0.75(-3.50%) |
Apr 14, 2009 | 21.82 | 22.74 | 21.51 | 21.57 | 1,480,381 | +0.29(+1.35%) |
Apr 13, 2009 | 21.21 | 21.39 | 20.64 | 21.28 | 496,765 | +0.11(+0.50%) |
Apr 09, 2009 | 20.84 | 21.36 | 20.79 | 21.17 | 1,142,902 | +0.96(+4.75%) |
Apr 08, 2009 | 19.63 | 20.33 | 19.33 | 20.21 | 804,171 | +0.72(+3.70%) |
Apr 07, 2009 | 19.84 | 20.08 | 19.44 | 19.49 | 733,756 | -0.80(-3.96%) |
Apr 06, 2009 | 20.11 | 20.37 | 19.88 | 20.29 | 1,303,987 | -0.11(-0.52%) |
Apr 03, 2009 | 19.60 | 20.42 | 19.46 | 20.40 | 1,326,404 | +0.75(+3.84%) |
Apr 02, 2009 | 19.19 | 19.99 | 18.89 | 19.65 | 1,572,170 | +1.23(+6.68%) |
Apr 01, 2009 | 17.46 | 18.56 | 17.22 | 18.42 | 1,043,016 | +0.56(+3.12%) |
Mar 31, 2009 | 17.77 | 18.17 | 17.54 | 17.86 | 1,107,555 | +0.35(+2.01%) |
Mar 30, 2009 | 17.17 | 17.56 | 16.94 | 17.50 | 775,124 | -1.07(-5.78%) |
Mar 26, 2009 | 18.24 | 18.61 | 18.14 | 18.58 | 1,414,855 | +0.58(+3.24%) |
Mar 25, 2009 | 18.15 | 18.63 | 17.28 | 18.00 | 1,179,629 | -0.02(-0.09%) |
Mar 24, 2009 | 17.74 | 18.43 | 17.69 | 18.01 | 1,179,656 | -0.02(-0.09%) |
Mar 23, 2009 | 17.55 | 18.03 | 17.55 | 18.03 | 1,044,252 | +1.56(+9.46%) |
Mar 20, 2009 | 16.82 | 17.03 | 16.25 | 16.47 | 1,164,917 | -0.07(-0.45%) |
Mar 19, 2009 | 16.96 | 17.11 | 16.35 | 16.55 | 1,513,017 | -0.18(-1.08%) |
Mar 18, 2009 | 15.91 | 16.82 | 15.60 | 16.73 | 1,776,036 | +0.76(+4.78%) |
Mar 17, 2009 | 15.00 | 15.96 | 14.88 | 15.96 | 1,381,902 | +0.99(+6.63%) |
Mar 16, 2009 | 15.09 | 15.57 | 14.91 | 14.97 | 1,088,704 | +0.03(+0.22%) |
Mar 13, 2009 | 14.86 | 15.04 | 14.59 | 14.94 | 0 | +0.17(+1.17%) |
Mar 12, 2009 | 14.37 | 14.90 | 14.10 | 14.77 | 1,918,125 | +0.32(+2.21%) |
Mar 11, 2009 | 14.14 | 14.58 | 13.75 | 14.45 | 1,282,362 | +0.39(+2.74%) |
Mar 10, 2009 | 13.51 | 14.12 | 13.42 | 14.06 | 1,399,501 | +0.86(+6.53%) |
Mar 09, 2009 | 13.06 | 13.58 | 13.06 | 13.20 | 1,402,780 | -0.07(-0.49%) |
Mar 06, 2009 | 13.16 | 13.41 | 12.75 | 13.26 | 0 | +0.30(+2.28%) |
Mar 05, 2009 | 13.82 | 14.08 | 12.85 | 12.97 | 2,209,793 | -1.14(-8.08%) |
Mar 04, 2009 | 15.04 | 15.04 | 14.04 | 14.11 | 3,639,583 | -0.91(-6.06%) |