Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.18 | 19.68 | 18.97 | 19.68 | 773,083 | +0.53(+2.77%) |
May 28, 2009 | 19.15 | 19.36 | 18.51 | 19.15 | 730,785 | +0.13(+0.69%) |
May 27, 2009 | 19.64 | 19.91 | 18.97 | 19.02 | 1,009,462 | -0.66(-3.36%) |
May 26, 2009 | 19.55 | 19.85 | 18.98 | 19.68 | 1,723,482 | +0.08(+0.39%) |
May 22, 2009 | 20.01 | 20.28 | 19.56 | 19.60 | 633,431 | -0.38(-1.88%) |
May 21, 2009 | 20.62 | 20.79 | 19.73 | 19.98 | 937,477 | -0.72(-3.49%) |
May 20, 2009 | 21.13 | 21.36 | 20.67 | 20.70 | 617,358 | -0.28(-1.35%) |
May 19, 2009 | 21.34 | 21.48 | 20.79 | 20.98 | 765,637 | -0.28(-1.30%) |
May 18, 2009 | 20.95 | 21.31 | 20.85 | 21.26 | 847,549 | +0.41(+1.99%) |
May 15, 2009 | 20.69 | 20.92 | 20.59 | 20.85 | 858,236 | +0.18(+0.85%) |
May 14, 2009 | 20.35 | 20.97 | 20.18 | 20.67 | 975,329 | +0.46(+2.28%) |
May 13, 2009 | 20.97 | 21.16 | 20.01 | 20.21 | 1,391,658 | -0.98(-4.64%) |
May 12, 2009 | 21.77 | 21.94 | 20.78 | 21.19 | 984,451 | -0.48(-2.23%) |
May 11, 2009 | 22.34 | 22.43 | 21.56 | 21.68 | 996,381 | -0.88(-3.88%) |
May 08, 2009 | 22.45 | 22.85 | 22.06 | 22.55 | 1,092,377 | +0.16(+0.72%) |
May 07, 2009 | 21.15 | 22.50 | 20.97 | 22.39 | 1,564,641 | +1.71(+8.24%) |
May 06, 2009 | 20.89 | 21.03 | 20.35 | 20.68 | 567,832 | -0.05(-0.26%) |
May 05, 2009 | 20.74 | 20.79 | 20.32 | 20.74 | 726,755 | +0.02(+0.11%) |
May 04, 2009 | 20.57 | 20.93 | 20.48 | 20.71 | 701,883 | -0.02(-0.11%) |
May 01, 2009 | 20.27 | 20.82 | 20.18 | 20.74 | 823,718 | +0.52(+2.58%) |
Apr 30, 2009 | 20.58 | 20.92 | 20.22 | 20.22 | 916,328 | -0.17(-0.83%) |
Apr 29, 2009 | 20.34 | 20.66 | 20.05 | 20.38 | 847,154 | +0.22(+1.10%) |
Apr 28, 2009 | 19.95 | 20.38 | 19.75 | 20.16 | 785,118 | +0.14(+0.69%) |
Apr 27, 2009 | 20.24 | 20.55 | 19.89 | 20.02 | 754,966 | -0.52(-2.54%) |
Apr 24, 2009 | 19.86 | 20.58 | 19.86 | 20.55 | 630,287 | +0.66(+3.32%) |
Apr 23, 2009 | 20.06 | 20.18 | 19.59 | 19.89 | 595,998 | -0.21(-1.03%) |
Apr 22, 2009 | 19.80 | 20.54 | 19.80 | 20.09 | 498,107 | -0.34(-1.65%) |
Apr 21, 2009 | 19.82 | 20.44 | 19.68 | 20.43 | 779,826 | +0.48(+2.43%) |
Apr 20, 2009 | 20.39 | 20.74 | 19.63 | 19.95 | 563,438 | -0.71(-3.42%) |
Apr 17, 2009 | 20.77 | 20.95 | 20.35 | 20.65 | 548,537 | -0.07(-0.33%) |
Apr 16, 2009 | 20.11 | 20.82 | 20.03 | 20.72 | 833,107 | +0.87(+4.37%) |
Apr 15, 2009 | 19.62 | 19.93 | 19.17 | 19.85 | 1,098,936 | +0.02(+0.12%) |
Apr 14, 2009 | 20.42 | 20.55 | 19.61 | 19.83 | 648,715 | -0.63(-3.08%) |
Apr 13, 2009 | 20.89 | 20.96 | 20.05 | 20.46 | 621,702 | -0.71(-3.34%) |
Apr 09, 2009 | 20.58 | 21.27 | 20.55 | 21.17 | 1,024,821 | +0.83(+4.08%) |
Apr 08, 2009 | 19.95 | 20.53 | 19.59 | 20.34 | 1,313,821 | +0.55(+2.79%) |
Apr 07, 2009 | 20.26 | 20.28 | 19.66 | 19.79 | 755,331 | -0.68(-3.30%) |
Apr 06, 2009 | 20.55 | 20.67 | 20.16 | 20.46 | 688,629 | -0.27(-1.30%) |
Apr 03, 2009 | 20.63 | 20.73 | 20.35 | 20.73 | 727,342 | +0.10(+0.48%) |
Apr 02, 2009 | 20.60 | 20.79 | 20.32 | 20.63 | 1,182,327 | +0.35(+1.70%) |
Apr 01, 2009 | 19.33 | 20.32 | 19.09 | 20.28 | 1,354,117 | +0.45(+2.29%) |
Mar 31, 2009 | 20.32 | 20.71 | 19.52 | 19.83 | 1,937,414 | -0.71(-3.48%) |
Mar 30, 2009 | 17.00 | 20.62 | 17.00 | 20.55 | 4,637,847 | +2.86(+16.20%) |
Mar 26, 2009 | 17.69 | 17.73 | 17.32 | 17.68 | 838,505 | +0.16(+0.92%) |
Mar 25, 2009 | 17.44 | 17.67 | 16.95 | 17.52 | 621,457 | +0.15(+0.88%) |
Mar 24, 2009 | 17.94 | 18.05 | 17.26 | 17.37 | 802,749 | -0.85(-4.68%) |
Mar 23, 2009 | 17.70 | 18.26 | 17.57 | 18.22 | 844,547 | +0.56(+3.18%) |
Mar 20, 2009 | 18.50 | 18.73 | 17.64 | 17.66 | 719,777 | -0.67(-3.65%) |
Mar 19, 2009 | 18.67 | 18.82 | 18.12 | 18.33 | 774,987 | -0.22(-1.20%) |
Mar 18, 2009 | 18.03 | 18.64 | 17.92 | 18.55 | 1,655,188 | +0.75(+4.23%) |
Mar 17, 2009 | 17.15 | 17.88 | 17.01 | 17.80 | 1,252,666 | +0.81(+4.79%) |
Mar 16, 2009 | 17.55 | 17.66 | 16.91 | 16.98 | 724,981 | -0.45(-2.60%) |
Mar 13, 2009 | 18.30 | 18.38 | 16.97 | 17.44 | 1,228,629 | -0.82(-4.50%) |
Mar 12, 2009 | 16.97 | 18.33 | 16.97 | 18.26 | 1,391,826 | +1.28(+7.51%) |
Mar 11, 2009 | 17.17 | 17.47 | 16.40 | 16.98 | 1,662,901 | -0.11(-0.63%) |
Mar 10, 2009 | 16.51 | 17.32 | 16.38 | 17.09 | 1,481,278 | +0.85(+5.25%) |
Mar 09, 2009 | 16.15 | 16.64 | 15.69 | 16.24 | 1,335,041 | -0.15(-0.89%) |
Mar 06, 2009 | 17.49 | 17.65 | 15.81 | 16.38 | 1,901,024 | -0.91(-5.24%) |
Mar 05, 2009 | 17.97 | 18.23 | 17.17 | 17.29 | 1,814,585 | -1.01(-5.50%) |
Mar 04, 2009 | 17.91 | 18.66 | 17.86 | 18.30 | 2,168,776 | -3.69(-16.77%) |