Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.52 | 23.62 | 23.34 | 23.62 | 73,414 | +0.44(+1.89%) |
May 28, 2009 | 22.97 | 23.21 | 22.78 | 23.18 | 161,269 | +0.38(+1.65%) |
May 27, 2009 | 23.26 | 23.26 | 22.77 | 22.80 | 204,592 | -0.36(-1.56%) |
May 26, 2009 | 22.55 | 23.27 | 22.46 | 23.17 | 65,567 | +0.40(+1.74%) |
May 22, 2009 | 22.89 | 22.92 | 22.75 | 22.77 | 26,091 | +0.14(+0.61%) |
May 21, 2009 | 22.58 | 22.65 | 22.42 | 22.63 | 392,767 | -0.27(-1.17%) |
May 20, 2009 | 23.02 | 23.21 | 22.90 | 22.90 | 31,219 | +0.18(+0.81%) |
May 19, 2009 | 22.63 | 22.92 | 22.60 | 22.71 | 101,007 | +0.12(+0.55%) |
May 18, 2009 | 22.06 | 22.59 | 22.06 | 22.59 | 172,146 | +0.99(+4.56%) |
May 15, 2009 | 21.92 | 21.95 | 21.56 | 21.60 | 602,994 | -0.21(-0.97%) |
May 14, 2009 | 21.56 | 21.96 | 21.52 | 21.82 | 62,777 | +0.24(+1.11%) |
May 13, 2009 | 21.90 | 21.90 | 21.57 | 21.58 | 252,210 | -0.79(-3.55%) |
May 12, 2009 | 22.55 | 22.56 | 22.14 | 22.37 | 40,823 | +0.12(+0.55%) |
May 11, 2009 | 22.35 | 22.41 | 22.19 | 22.25 | 32,756 | -0.57(-2.49%) |
May 08, 2009 | 22.41 | 22.84 | 22.30 | 22.82 | 72,581 | +0.93(+4.26%) |
May 07, 2009 | 22.46 | 22.47 | 21.76 | 21.89 | 134,218 | -0.40(-1.78%) |
May 06, 2009 | 22.26 | 22.32 | 21.91 | 22.28 | 91,556 | +0.50(+2.29%) |
May 05, 2009 | 21.95 | 21.95 | 21.67 | 21.78 | 70,702 | -0.18(-0.84%) |
May 04, 2009 | 21.40 | 21.97 | 21.23 | 21.97 | 144,760 | +1.06(+5.08%) |
May 01, 2009 | 20.84 | 21.00 | 20.76 | 20.91 | 51,123 | +0.23(+1.13%) |
Apr 30, 2009 | 20.84 | 20.99 | 20.53 | 20.67 | 32,277 | +0.18(+0.90%) |
Apr 29, 2009 | 20.28 | 20.67 | 20.28 | 20.49 | 32,761 | +0.52(+2.61%) |
Apr 28, 2009 | 19.71 | 20.06 | 19.61 | 19.97 | 476,751 | -0.06(-0.31%) |
Apr 27, 2009 | 20.16 | 20.30 | 19.94 | 20.03 | 73,304 | -0.33(-1.61%) |
Apr 24, 2009 | 20.32 | 20.51 | 20.23 | 20.36 | 91,385 | +0.29(+1.47%) |
Apr 23, 2009 | 19.84 | 20.06 | 19.70 | 20.06 | 155,539 | +0.52(+2.66%) |
Apr 22, 2009 | 19.44 | 19.91 | 19.42 | 19.54 | 76,669 | -0.18(-0.94%) |
Apr 21, 2009 | 19.15 | 19.73 | 19.10 | 19.73 | 49,140 | +0.39(+2.02%) |
Apr 20, 2009 | 19.74 | 19.74 | 19.31 | 19.34 | 104,204 | -0.84(-4.17%) |
Apr 17, 2009 | 20.23 | 20.27 | 20.05 | 20.18 | 113,001 | +0.03(+0.17%) |
Apr 16, 2009 | 20.13 | 20.24 | 19.89 | 20.15 | 194,263 | +0.18(+0.93%) |
Apr 15, 2009 | 19.81 | 20.03 | 19.76 | 19.96 | 1,146,248 | +0.11(+0.55%) |
Apr 14, 2009 | 19.95 | 20.11 | 19.84 | 19.85 | 199,822 | -0.19(-0.96%) |
Apr 13, 2009 | 19.41 | 20.23 | 19.41 | 20.04 | 23,469 | +0.20(+1.00%) |
Apr 09, 2009 | 19.72 | 19.84 | 19.58 | 19.84 | 104,094 | +0.65(+3.39%) |
Apr 08, 2009 | 19.12 | 19.28 | 19.02 | 19.19 | 83,617 | +0.15(+0.79%) |
Apr 07, 2009 | 19.15 | 19.21 | 19.00 | 19.04 | 107,251 | -0.40(-2.04%) |
Apr 06, 2009 | 19.44 | 19.46 | 19.17 | 19.44 | 82,535 | -0.29(-1.49%) |
Apr 03, 2009 | 19.57 | 19.75 | 19.40 | 19.74 | 169,067 | +0.18(+0.95%) |
Apr 02, 2009 | 19.41 | 19.85 | 19.36 | 19.55 | 47,779 | +0.84(+4.50%) |
Apr 01, 2009 | 18.15 | 18.76 | 18.06 | 18.71 | 51,758 | +0.53(+2.90%) |
Mar 31, 2009 | 18.05 | 18.36 | 17.98 | 18.18 | 173,532 | +0.42(+2.39%) |
Mar 30, 2009 | 17.87 | 17.93 | 17.58 | 17.76 | 70,446 | -1.38(-7.19%) |
Mar 26, 2009 | 19.04 | 19.19 | 18.88 | 19.13 | 100,534 | +0.38(+2.04%) |
Mar 25, 2009 | 18.69 | 19.00 | 18.44 | 18.75 | 1,155,818 | +0.25(+1.33%) |
Mar 24, 2009 | 18.58 | 18.87 | 18.50 | 18.50 | 79,575 | -0.55(-2.91%) |
Mar 23, 2009 | 18.69 | 19.06 | 18.30 | 19.06 | 111,145 | +1.31(+7.41%) |
Mar 20, 2009 | 18.01 | 18.02 | 17.69 | 17.74 | 36,308 | -0.23(-1.26%) |
Mar 19, 2009 | 18.42 | 18.42 | 17.96 | 17.97 | 151,497 | -0.01(-0.08%) |
Mar 18, 2009 | 17.19 | 18.05 | 17.15 | 17.98 | 98,086 | +0.42(+2.42%) |
Mar 17, 2009 | 17.03 | 17.56 | 16.99 | 17.56 | 86,070 | +0.42(+2.44%) |
Mar 16, 2009 | 17.25 | 17.49 | 17.11 | 17.14 | 124,926 | +0.18(+1.09%) |
Mar 13, 2009 | 16.86 | 16.99 | 16.72 | 16.95 | 45,867 | +0.16(+0.98%) |
Mar 12, 2009 | 16.19 | 16.82 | 16.09 | 16.79 | 28,692 | +0.47(+2.90%) |
Mar 11, 2009 | 16.47 | 16.54 | 16.15 | 16.32 | 368,021 | +0.13(+0.80%) |
Mar 10, 2009 | 15.76 | 16.28 | 15.74 | 16.19 | 188,026 | +0.97(+6.34%) |
Mar 09, 2009 | 15.14 | 15.49 | 15.06 | 15.22 | 122,163 | -0.34(-2.20%) |
Mar 06, 2009 | 15.81 | 15.91 | 15.23 | 15.56 | 234,691 | +0.03(+0.18%) |
Mar 05, 2009 | 15.78 | 15.90 | 15.40 | 15.54 | 117,972 | -0.63(-3.91%) |
Mar 04, 2009 | 15.83 | 16.37 | 15.83 | 16.17 | 100,553 | +0.65(+4.21%) |