Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.99 | 23.21 | 22.73 | 23.14 | 688,795 | +0.29(+1.26%) |
May 28, 2009 | 22.58 | 23.06 | 22.30 | 22.85 | 728,633 | +0.38(+1.68%) |
May 27, 2009 | 22.88 | 23.09 | 22.40 | 22.48 | 799,238 | -0.52(-2.25%) |
May 26, 2009 | 22.11 | 23.23 | 21.97 | 22.99 | 1,027,284 | +0.61(+2.71%) |
May 22, 2009 | 22.64 | 22.67 | 22.23 | 22.39 | 753,474 | -0.20(-0.91%) |
May 21, 2009 | 23.00 | 23.03 | 22.34 | 22.59 | 1,156,405 | -0.83(-3.54%) |
May 20, 2009 | 22.51 | 24.16 | 22.47 | 23.42 | 2,278,006 | +1.23(+5.54%) |
May 19, 2009 | 22.21 | 22.62 | 22.03 | 22.19 | 801,955 | -0.21(-0.95%) |
May 18, 2009 | 22.03 | 22.41 | 21.72 | 22.40 | 971,604 | +0.54(+2.48%) |
May 15, 2009 | 21.18 | 21.91 | 20.99 | 21.86 | 1,399,053 | +0.39(+1.79%) |
May 14, 2009 | 20.97 | 21.67 | 20.56 | 21.48 | 727,384 | +0.69(+3.31%) |
May 13, 2009 | 21.52 | 21.68 | 20.56 | 20.79 | 766,935 | -1.16(-5.27%) |
May 12, 2009 | 22.19 | 22.30 | 21.44 | 21.94 | 700,027 | -0.02(-0.11%) |
May 11, 2009 | 22.22 | 22.44 | 21.83 | 21.97 | 478,832 | -0.83(-3.63%) |
May 08, 2009 | 22.03 | 22.84 | 21.97 | 22.80 | 460,412 | +1.20(+5.54%) |
May 07, 2009 | 23.21 | 23.21 | 21.52 | 21.60 | 768,807 | -1.08(-4.77%) |
May 06, 2009 | 23.31 | 23.32 | 22.38 | 22.68 | 1,013,320 | -0.25(-1.11%) |
May 05, 2009 | 23.26 | 23.46 | 22.74 | 22.93 | 756,743 | -0.38(-1.62%) |
May 04, 2009 | 23.20 | 23.31 | 23.08 | 23.31 | 819,874 | +1.24(+5.61%) |
May 01, 2009 | 22.16 | 22.30 | 21.81 | 22.07 | 904,158 | +0.08(+0.37%) |
Apr 30, 2009 | 21.77 | 22.80 | 21.66 | 21.99 | 1,262,202 | +0.39(+1.82%) |
Apr 29, 2009 | 21.16 | 21.77 | 20.97 | 21.60 | 800,678 | +0.43(+2.05%) |
Apr 28, 2009 | 21.82 | 21.82 | 20.79 | 21.16 | 1,440,335 | -0.98(-4.41%) |
Apr 27, 2009 | 21.99 | 22.51 | 21.93 | 22.14 | 1,341,812 | -0.16(-0.74%) |
Apr 24, 2009 | 21.31 | 22.39 | 21.31 | 22.30 | 1,101,930 | +1.19(+5.63%) |
Apr 23, 2009 | 20.93 | 21.27 | 20.61 | 21.11 | 619,452 | +0.20(+0.98%) |
Apr 22, 2009 | 20.48 | 21.55 | 20.27 | 20.91 | 722,512 | +0.04(+0.20%) |
Apr 21, 2009 | 20.03 | 20.87 | 20.02 | 20.87 | 1,358,104 | +0.59(+2.91%) |
Apr 20, 2009 | 21.47 | 21.56 | 20.20 | 20.28 | 851,182 | -1.47(-6.75%) |
Apr 17, 2009 | 21.74 | 21.88 | 21.27 | 21.75 | 856,626 | -0.02(-0.11%) |
Apr 16, 2009 | 20.84 | 21.98 | 20.77 | 21.77 | 933,517 | +0.97(+4.65%) |
Apr 15, 2009 | 20.74 | 20.86 | 19.40 | 20.80 | 1,527,098 | -0.75(-3.50%) |
Apr 14, 2009 | 21.81 | 22.73 | 21.50 | 21.56 | 1,480,957 | +0.29(+1.35%) |
Apr 13, 2009 | 21.20 | 21.38 | 20.63 | 21.27 | 496,959 | +0.11(+0.50%) |
Apr 09, 2009 | 20.83 | 21.35 | 20.78 | 21.16 | 1,143,346 | +0.96(+4.75%) |
Apr 08, 2009 | 19.62 | 20.32 | 19.33 | 20.20 | 804,484 | +0.72(+3.70%) |
Apr 07, 2009 | 19.84 | 20.07 | 19.43 | 19.48 | 734,041 | -0.80(-3.96%) |
Apr 06, 2009 | 20.11 | 20.36 | 19.87 | 20.29 | 1,304,495 | -0.11(-0.52%) |
Apr 03, 2009 | 19.60 | 20.41 | 19.45 | 20.39 | 1,326,920 | +0.75(+3.84%) |
Apr 02, 2009 | 19.19 | 19.98 | 18.88 | 19.64 | 1,572,782 | +1.23(+6.68%) |
Apr 01, 2009 | 17.46 | 18.56 | 17.21 | 18.41 | 1,043,422 | +0.56(+3.12%) |
Mar 31, 2009 | 17.76 | 18.16 | 17.53 | 17.85 | 1,107,986 | +0.35(+2.02%) |
Mar 30, 2009 | 17.16 | 17.56 | 16.93 | 17.50 | 775,426 | -1.07(-5.78%) |
Mar 26, 2009 | 18.24 | 18.61 | 18.13 | 18.57 | 1,415,406 | +0.58(+3.24%) |
Mar 25, 2009 | 18.15 | 18.62 | 17.27 | 17.99 | 1,180,088 | -0.02(-0.09%) |
Mar 24, 2009 | 17.74 | 18.42 | 17.68 | 18.01 | 1,180,115 | -0.02(-0.09%) |
Mar 23, 2009 | 17.54 | 18.02 | 17.54 | 18.02 | 1,044,659 | +1.56(+9.46%) |
Mar 20, 2009 | 16.82 | 17.02 | 16.24 | 16.46 | 1,165,370 | -0.07(-0.45%) |
Mar 19, 2009 | 16.95 | 17.10 | 16.34 | 16.54 | 1,513,606 | -0.18(-1.08%) |
Mar 18, 2009 | 15.91 | 16.82 | 15.60 | 16.72 | 1,776,727 | +0.76(+4.78%) |
Mar 17, 2009 | 15.00 | 15.96 | 14.87 | 15.96 | 1,382,440 | +0.99(+6.63%) |
Mar 16, 2009 | 15.09 | 15.56 | 14.91 | 14.96 | 1,089,127 | +0.03(+0.22%) |
Mar 13, 2009 | 14.86 | 15.04 | 14.59 | 14.93 | 0 | +0.17(+1.17%) |
Mar 12, 2009 | 14.37 | 14.90 | 14.10 | 14.76 | 1,918,871 | +0.32(+2.21%) |
Mar 11, 2009 | 14.14 | 14.58 | 13.74 | 14.44 | 1,282,861 | +0.39(+2.74%) |
Mar 10, 2009 | 13.50 | 14.11 | 13.41 | 14.05 | 1,400,046 | +0.86(+6.53%) |
Mar 09, 2009 | 13.05 | 13.58 | 13.05 | 13.19 | 1,403,326 | -0.07(-0.49%) |
Mar 06, 2009 | 13.15 | 13.41 | 12.74 | 13.26 | 0 | +0.30(+2.28%) |
Mar 05, 2009 | 13.82 | 14.08 | 12.84 | 12.96 | 2,210,652 | -1.14(-8.08%) |
Mar 04, 2009 | 15.04 | 15.04 | 14.03 | 14.10 | 3,641,000 | -0.91(-6.06%) |