Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.30 | 25.91 | 25.00 | 25.88 | 235,855 | +0.91(+3.64%) |
May 28, 2009 | 25.00 | 25.80 | 24.25 | 24.97 | 267,280 | +0.21(+0.85%) |
May 27, 2009 | 24.74 | 25.49 | 24.61 | 24.76 | 411,858 | +0.02(+0.08%) |
May 26, 2009 | 23.01 | 24.96 | 23.00 | 24.74 | 499,389 | +1.46(+6.27%) |
May 22, 2009 | 22.62 | 23.69 | 22.01 | 23.28 | 547,599 | +0.80(+3.56%) |
May 21, 2009 | 23.00 | 23.15 | 22.12 | 22.48 | 545,475 | -0.99(-4.22%) |
May 20, 2009 | 25.13 | 25.71 | 23.33 | 23.47 | 692,526 | -1.49(-5.97%) |
May 19, 2009 | 24.75 | 25.44 | 23.77 | 24.96 | 702,907 | +0.10(+0.40%) |
May 18, 2009 | 24.15 | 24.96 | 24.15 | 24.86 | 439,188 | +1.12(+4.72%) |
May 15, 2009 | 23.12 | 24.40 | 23.12 | 23.74 | 593,290 | +0.35(+1.50%) |
May 14, 2009 | 22.89 | 23.71 | 22.50 | 23.39 | 917,203 | +0.72(+3.18%) |
May 13, 2009 | 23.00 | 23.94 | 22.50 | 22.67 | 2,068,356 | -3.23(-12.47%) |
May 12, 2009 | 28.25 | 28.25 | 24.94 | 25.90 | 622,639 | -3.42(-11.66%) |
May 11, 2009 | 28.69 | 29.98 | 28.69 | 29.32 | 283,708 | -0.25(-0.85%) |
May 08, 2009 | 29.90 | 30.21 | 28.70 | 29.57 | 293,799 | +0.10(+0.34%) |
May 07, 2009 | 32.74 | 33.49 | 28.35 | 29.47 | 270,119 | -3.21(-9.82%) |
May 06, 2009 | 31.60 | 32.81 | 31.21 | 32.68 | 285,207 | +1.59(+5.11%) |
May 05, 2009 | 32.27 | 33.63 | 30.01 | 31.09 | 503,106 | +2.19(+7.58%) |
May 04, 2009 | 28.32 | 30.05 | 28.25 | 28.90 | 282,992 | +0.85(+3.03%) |
May 01, 2009 | 26.55 | 28.72 | 26.06 | 28.05 | 399,867 | +1.50(+5.65%) |
Apr 30, 2009 | 26.71 | 28.96 | 26.53 | 26.55 | 259,476 | +0.28(+1.07%) |
Apr 29, 2009 | 24.53 | 26.84 | 24.33 | 26.27 | 390,872 | +1.93(+7.93%) |
Apr 28, 2009 | 23.53 | 25.06 | 23.38 | 24.34 | 350,520 | +0.40(+1.67%) |
Apr 27, 2009 | 25.26 | 25.61 | 23.18 | 23.94 | 180,780 | -1.72(-6.70%) |
Apr 24, 2009 | 23.87 | 26.11 | 23.63 | 25.66 | 265,748 | +2.06(+8.73%) |
Apr 23, 2009 | 24.61 | 24.61 | 22.58 | 23.60 | 334,594 | -0.34(-1.42%) |
Apr 22, 2009 | 23.70 | 24.67 | 23.40 | 23.94 | 271,805 | -0.34(-1.40%) |
Apr 21, 2009 | 20.84 | 24.73 | 20.46 | 24.28 | 251,677 | +3.35(+16.01%) |
Apr 20, 2009 | 23.37 | 23.38 | 20.73 | 20.93 | 237,067 | -3.45(-14.15%) |
Apr 17, 2009 | 24.12 | 24.75 | 23.01 | 24.38 | 144,585 | +0.39(+1.63%) |
Apr 16, 2009 | 22.33 | 24.35 | 21.92 | 23.99 | 185,537 | +1.97(+8.95%) |
Apr 15, 2009 | 21.43 | 22.47 | 20.97 | 22.02 | 193,082 | +0.33(+1.52%) |
Apr 14, 2009 | 21.88 | 22.28 | 20.85 | 21.69 | 220,141 | -0.69(-3.08%) |
Apr 13, 2009 | 20.75 | 22.48 | 20.30 | 22.38 | 249,695 | +1.32(+6.27%) |
Apr 09, 2009 | 18.74 | 21.26 | 18.27 | 21.06 | 489,630 | +2.92(+16.10%) |
Apr 08, 2009 | 17.56 | 18.28 | 16.85 | 18.14 | 466,474 | +0.60(+3.42%) |
Apr 07, 2009 | 18.55 | 18.81 | 17.53 | 17.54 | 189,808 | -1.43(-7.54%) |
Apr 06, 2009 | 19.50 | 19.50 | 18.22 | 18.97 | 220,249 | -0.85(-4.29%) |
Apr 03, 2009 | 19.58 | 20.19 | 19.14 | 19.82 | 229,039 | +0.24(+1.23%) |
Apr 02, 2009 | 18.63 | 20.37 | 18.37 | 19.58 | 281,719 | +1.62(+9.02%) |
Apr 01, 2009 | 17.04 | 18.05 | 16.55 | 17.96 | 195,115 | +0.61(+3.52%) |
Mar 31, 2009 | 16.56 | 18.43 | 16.49 | 17.35 | 331,718 | +1.11(+6.83%) |
Mar 30, 2009 | 17.34 | 17.76 | 15.21 | 16.24 | 223,331 | -3.03(-15.72%) |
Mar 26, 2009 | 18.71 | 19.31 | 18.38 | 19.27 | 436,681 | +0.85(+4.61%) |
Mar 25, 2009 | 18.40 | 19.55 | 16.93 | 18.42 | 334,885 | +0.17(+0.93%) |
Mar 24, 2009 | 19.61 | 19.99 | 18.25 | 18.25 | 258,933 | -1.78(-8.89%) |
Mar 23, 2009 | 19.10 | 20.03 | 17.05 | 20.03 | 329,472 | +3.76(+23.11%) |
Mar 20, 2009 | 17.16 | 17.17 | 15.89 | 16.27 | 369,025 | -0.81(-4.74%) |
Mar 19, 2009 | 16.85 | 17.94 | 16.61 | 17.08 | 405,398 | +0.48(+2.89%) |
Mar 18, 2009 | 13.56 | 16.81 | 13.56 | 16.60 | 376,608 | +2.13(+14.72%) |
Mar 17, 2009 | 13.46 | 14.86 | 13.29 | 14.47 | 238,432 | +0.96(+7.11%) |
Mar 16, 2009 | 13.79 | 14.59 | 13.39 | 13.51 | 223,420 | -0.08(-0.59%) |
Mar 13, 2009 | 13.00 | 13.94 | 12.78 | 13.59 | 241,866 | +0.76(+5.92%) |
Mar 12, 2009 | 11.49 | 12.91 | 11.13 | 12.83 | 252,365 | +1.23(+10.60%) |
Mar 11, 2009 | 11.38 | 12.37 | 11.27 | 11.60 | 226,756 | +0.29(+2.56%) |
Mar 10, 2009 | 10.47 | 11.38 | 10.32 | 11.31 | 277,014 | +1.28(+12.76%) |
Mar 09, 2009 | 10.60 | 11.41 | 9.840 | 10.03 | 341,944 | -0.68(-6.35%) |
Mar 06, 2009 | 10.49 | 10.85 | 10.12 | 10.71 | 216,847 | +0.40(+3.88%) |
Mar 05, 2009 | 11.65 | 11.94 | 10.27 | 10.31 | 351,760 | -1.74(-14.44%) |
Mar 04, 2009 | 12.31 | 12.44 | 11.70 | 12.05 | 232,628 | -0.32(-2.59%) |