Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.15 | 19.52 | 19.00 | 19.40 | 133,902 | +0.41(+2.16%) |
May 28, 2009 | 18.96 | 19.34 | 18.70 | 18.99 | 162,658 | +0.29(+1.55%) |
May 27, 2009 | 19.03 | 19.46 | 18.68 | 18.70 | 137,774 | -0.34(-1.79%) |
May 26, 2009 | 18.46 | 19.34 | 18.46 | 19.04 | 211,978 | +0.69(+3.76%) |
May 22, 2009 | 18.19 | 18.77 | 18.19 | 18.35 | 136,743 | +0.19(+1.05%) |
May 21, 2009 | 18.01 | 18.21 | 17.76 | 18.16 | 236,420 | +0.15(+0.83%) |
May 20, 2009 | 18.39 | 18.53 | 17.72 | 18.01 | 312,455 | -0.19(-1.04%) |
May 19, 2009 | 18.81 | 18.97 | 18.10 | 18.20 | 193,192 | -0.45(-2.41%) |
May 18, 2009 | 19.20 | 19.20 | 18.19 | 18.65 | 289,425 | -0.35(-1.84%) |
May 15, 2009 | 20.12 | 20.45 | 18.92 | 19.00 | 448,346 | +0.09(+0.48%) |
May 14, 2009 | 19.02 | 19.38 | 18.61 | 18.91 | 167,603 | +0.01(+0.05%) |
May 13, 2009 | 19.29 | 19.75 | 18.87 | 18.90 | 155,602 | -0.39(-2.02%) |
May 12, 2009 | 19.62 | 19.78 | 19.23 | 19.29 | 232,614 | -0.11(-0.57%) |
May 11, 2009 | 19.71 | 19.84 | 19.24 | 19.40 | 262,113 | -0.32(-1.62%) |
May 08, 2009 | 20.25 | 20.25 | 19.56 | 19.72 | 202,219 | -0.32(-1.60%) |
May 07, 2009 | 19.60 | 20.24 | 19.45 | 20.04 | 433,860 | +0.79(+4.10%) |
May 06, 2009 | 22.65 | 22.65 | 19.00 | 19.25 | 1,173,881 | -4.25(-18.09%) |
May 05, 2009 | 23.50 | 23.64 | 23.03 | 23.50 | 222,807 | -0.23(-0.97%) |
May 04, 2009 | 23.55 | 23.79 | 22.87 | 23.73 | 147,927 | +0.86(+3.76%) |
May 01, 2009 | 22.39 | 22.96 | 22.07 | 22.87 | 174,800 | +0.37(+1.64%) |
Apr 30, 2009 | 22.97 | 23.09 | 22.45 | 22.50 | 133,123 | -0.37(-1.62%) |
Apr 29, 2009 | 22.40 | 22.97 | 22.03 | 22.87 | 92,274 | +0.68(+3.06%) |
Apr 28, 2009 | 21.77 | 22.98 | 21.77 | 22.19 | 126,312 | +0.22(+1.00%) |
Apr 27, 2009 | 21.53 | 22.41 | 21.53 | 21.97 | 76,293 | +0.25(+1.15%) |
Apr 24, 2009 | 21.78 | 22.14 | 21.61 | 21.72 | 102,203 | -0.01(-0.05%) |
Apr 23, 2009 | 22.20 | 22.20 | 21.50 | 21.73 | 154,855 | -0.41(-1.85%) |
Apr 22, 2009 | 22.60 | 23.36 | 22.02 | 22.14 | 363,867 | -0.84(-3.66%) |
Apr 21, 2009 | 21.87 | 22.98 | 21.84 | 22.98 | 267,823 | +1.11(+5.08%) |
Apr 20, 2009 | 21.75 | 22.37 | 21.64 | 21.87 | 181,359 | -0.12(-0.55%) |
Apr 17, 2009 | 21.94 | 22.14 | 21.63 | 21.99 | 238,738 | +0.12(+0.55%) |
Apr 16, 2009 | 22.79 | 22.97 | 21.64 | 21.87 | 301,595 | -0.35(-1.58%) |
Apr 15, 2009 | 23.74 | 24.00 | 21.90 | 22.22 | 865,692 | -3.09(-12.21%) |
Apr 14, 2009 | 25.33 | 25.78 | 24.39 | 25.31 | 276,403 | -0.38(-1.48%) |
Apr 13, 2009 | 26.69 | 26.73 | 25.31 | 25.69 | 287,863 | -1.29(-4.78%) |
Apr 09, 2009 | 26.18 | 26.98 | 25.94 | 26.98 | 174,076 | +1.26(+4.90%) |
Apr 08, 2009 | 26.24 | 26.24 | 24.81 | 25.72 | 111,854 | -0.21(-0.81%) |
Apr 07, 2009 | 25.22 | 26.39 | 25.10 | 25.93 | 348,643 | +0.78(+3.10%) |
Apr 06, 2009 | 25.02 | 25.60 | 24.99 | 25.15 | 219,690 | -0.24(-0.95%) |
Apr 03, 2009 | 25.70 | 25.75 | 24.88 | 25.39 | 233,948 | -0.26(-1.01%) |
Apr 02, 2009 | 25.93 | 27.22 | 25.47 | 25.65 | 489,861 | -0.03(-0.12%) |
Apr 01, 2009 | 24.17 | 25.77 | 24.00 | 25.68 | 237,877 | +1.30(+5.33%) |
Mar 31, 2009 | 24.44 | 25.16 | 24.04 | 24.38 | 231,740 | +0.24(+0.99%) |
Mar 30, 2009 | 24.29 | 24.56 | 23.33 | 24.14 | 239,042 | -0.53(-2.15%) |
Mar 26, 2009 | 23.90 | 24.70 | 23.45 | 24.67 | 252,218 | +0.93(+3.92%) |
Mar 25, 2009 | 22.60 | 23.89 | 22.40 | 23.74 | 346,117 | +1.26(+5.60%) |
Mar 24, 2009 | 22.15 | 22.75 | 21.83 | 22.48 | 170,569 | +0.16(+0.72%) |
Mar 23, 2009 | 21.79 | 22.32 | 21.55 | 22.32 | 128,336 | +0.97(+4.54%) |
Mar 20, 2009 | 21.87 | 22.24 | 21.35 | 21.35 | 159,692 | -0.34(-1.57%) |
Mar 19, 2009 | 20.96 | 22.20 | 20.82 | 21.69 | 280,516 | +0.83(+3.98%) |
Mar 18, 2009 | 20.22 | 21.02 | 20.19 | 20.86 | 155,372 | +0.63(+3.11%) |
Mar 17, 2009 | 19.39 | 20.23 | 19.32 | 20.23 | 73,103 | +0.77(+3.96%) |
Mar 16, 2009 | 20.06 | 20.06 | 19.31 | 19.46 | 61,930 | -0.36(-1.82%) |
Mar 13, 2009 | 19.87 | 20.49 | 19.73 | 19.82 | 90,458 | -0.03(-0.15%) |
Mar 12, 2009 | 19.02 | 19.99 | 18.82 | 19.85 | 109,666 | +1.04(+5.53%) |
Mar 11, 2009 | 19.60 | 19.89 | 18.81 | 18.81 | 95,312 | -0.81(-4.13%) |
Mar 10, 2009 | 19.22 | 19.66 | 18.75 | 19.62 | 106,042 | +0.69(+3.65%) |
Mar 09, 2009 | 19.35 | 19.60 | 18.66 | 18.93 | 103,554 | -0.64(-3.27%) |
Mar 06, 2009 | 18.81 | 19.66 | 18.73 | 19.57 | 118,580 | +0.90(+4.82%) |
Mar 05, 2009 | 19.00 | 19.28 | 18.63 | 18.67 | 231,984 | -0.45(-2.35%) |
Mar 04, 2009 | 19.28 | 19.36 | 19.04 | 19.12 | 120,892 | +0.05(+0.26%) |