Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.72 | 21.93 | 21.32 | 21.44 | 1,398,883 | -0.27(-1.25%) |
May 28, 2009 | 21.86 | 22.05 | 21.14 | 21.71 | 622,849 | -0.08(-0.35%) |
May 27, 2009 | 22.45 | 22.58 | 21.68 | 21.79 | 531,939 | -0.74(-3.30%) |
May 26, 2009 | 21.05 | 22.65 | 20.85 | 22.53 | 1,146,940 | +1.35(+6.37%) |
May 22, 2009 | 21.34 | 21.54 | 20.94 | 21.18 | 555,952 | -0.04(-0.17%) |
May 21, 2009 | 21.33 | 21.33 | 20.86 | 21.21 | 983,099 | -0.46(-2.12%) |
May 20, 2009 | 22.20 | 22.50 | 21.59 | 21.67 | 1,064,192 | -0.32(-1.45%) |
May 19, 2009 | 22.39 | 22.39 | 21.69 | 21.99 | 1,139,065 | -0.41(-1.82%) |
May 18, 2009 | 21.90 | 22.40 | 21.60 | 22.40 | 917,483 | +0.63(+2.90%) |
May 15, 2009 | 21.54 | 22.13 | 21.30 | 21.77 | 1,266,264 | +0.29(+1.34%) |
May 14, 2009 | 21.39 | 21.79 | 21.03 | 21.48 | 591,073 | +0.21(+0.97%) |
May 13, 2009 | 21.80 | 21.92 | 21.23 | 21.27 | 725,645 | -0.94(-4.22%) |
May 12, 2009 | 22.74 | 22.99 | 21.97 | 22.21 | 778,338 | -0.16(-0.71%) |
May 11, 2009 | 22.36 | 22.73 | 22.01 | 22.37 | 553,915 | -0.42(-1.84%) |
May 08, 2009 | 22.48 | 22.98 | 21.71 | 22.79 | 848,376 | +0.67(+3.01%) |
May 07, 2009 | 23.10 | 23.35 | 21.92 | 22.12 | 1,238,596 | -0.76(-3.32%) |
May 06, 2009 | 23.96 | 24.20 | 22.77 | 22.88 | 1,530,487 | -0.91(-3.84%) |
May 05, 2009 | 24.23 | 24.27 | 23.71 | 23.80 | 717,495 | -0.63(-2.58%) |
May 04, 2009 | 23.83 | 24.46 | 23.38 | 24.43 | 873,894 | +0.94(+3.99%) |
May 01, 2009 | 24.28 | 24.29 | 23.25 | 23.49 | 907,670 | -0.58(-2.42%) |
Apr 30, 2009 | 24.12 | 24.97 | 24.01 | 24.07 | 1,217,960 | +0.41(+1.74%) |
Apr 29, 2009 | 23.35 | 24.01 | 23.33 | 23.66 | 826,349 | +0.37(+1.57%) |
Apr 28, 2009 | 22.86 | 23.65 | 22.74 | 23.30 | 664,531 | +0.15(+0.64%) |
Apr 27, 2009 | 23.29 | 23.51 | 22.83 | 23.15 | 622,383 | -0.38(-1.63%) |
Apr 24, 2009 | 22.35 | 24.05 | 22.13 | 23.53 | 1,277,886 | +1.34(+6.06%) |
Apr 23, 2009 | 22.68 | 22.73 | 21.95 | 22.19 | 1,333,545 | -0.49(-2.16%) |
Apr 22, 2009 | 22.04 | 23.35 | 21.84 | 22.68 | 1,110,385 | +0.43(+1.93%) |
Apr 21, 2009 | 21.44 | 22.31 | 21.42 | 22.25 | 902,118 | +0.76(+3.54%) |
Apr 20, 2009 | 21.96 | 21.96 | 21.12 | 21.49 | 1,097,139 | -0.98(-4.38%) |
Apr 17, 2009 | 22.62 | 22.88 | 22.13 | 22.47 | 632,508 | -0.04(-0.18%) |
Apr 16, 2009 | 21.47 | 22.77 | 21.35 | 22.51 | 866,844 | +1.14(+5.35%) |
Apr 15, 2009 | 21.29 | 21.52 | 20.96 | 21.37 | 789,863 | +0.05(+0.22%) |
Apr 14, 2009 | 21.72 | 22.21 | 21.05 | 21.32 | 1,257,476 | -0.72(-3.29%) |
Apr 13, 2009 | 21.43 | 22.16 | 21.36 | 22.05 | 1,002,619 | +0.47(+2.19%) |
Apr 09, 2009 | 21.20 | 21.63 | 21.12 | 21.57 | 942,017 | +0.78(+3.77%) |
Apr 08, 2009 | 20.33 | 21.01 | 20.33 | 20.79 | 962,494 | +0.51(+2.53%) |
Apr 07, 2009 | 20.96 | 21.06 | 20.04 | 20.28 | 1,568,844 | -0.94(-4.42%) |
Apr 06, 2009 | 21.23 | 21.54 | 20.91 | 21.21 | 1,436,833 | -0.36(-1.67%) |
Apr 03, 2009 | 20.61 | 21.61 | 20.41 | 21.57 | 1,652,251 | +1.03(+4.99%) |
Apr 02, 2009 | 19.25 | 20.91 | 18.45 | 20.55 | 2,521,079 | +1.61(+8.53%) |
Apr 01, 2009 | 17.54 | 19.02 | 17.36 | 18.93 | 2,745,916 | +0.62(+3.41%) |
Mar 31, 2009 | 18.06 | 18.47 | 17.68 | 18.31 | 1,412,010 | +0.46(+2.58%) |
Mar 30, 2009 | 18.30 | 18.47 | 17.59 | 17.85 | 1,163,266 | -0.85(-4.57%) |
Mar 26, 2009 | 17.91 | 18.83 | 17.89 | 18.70 | 1,002,896 | +0.85(+4.75%) |
Mar 25, 2009 | 17.91 | 18.29 | 17.33 | 17.86 | 935,598 | +0.05(+0.30%) |
Mar 24, 2009 | 18.08 | 18.24 | 17.36 | 17.80 | 1,496,800 | +0.14(+0.80%) |
Mar 23, 2009 | 17.06 | 17.72 | 17.04 | 17.66 | 891,047 | +1.33(+8.12%) |
Mar 20, 2009 | 17.05 | 17.05 | 16.16 | 16.34 | 683,280 | -0.60(-3.55%) |
Mar 19, 2009 | 16.92 | 17.02 | 16.77 | 16.94 | 841,013 | +0.06(+0.35%) |
Mar 18, 2009 | 16.91 | 17.05 | 16.33 | 16.88 | 1,600,964 | +0.05(+0.32%) |
Mar 17, 2009 | 16.82 | 16.83 | 16.41 | 16.82 | 1,517,895 | -0.05(-0.31%) |
Mar 16, 2009 | 17.99 | 18.40 | 16.77 | 16.88 | 1,811,561 | -0.92(-5.17%) |
Mar 13, 2009 | 18.21 | 18.21 | 17.55 | 17.80 | 0 | -0.33(-1.82%) |
Mar 12, 2009 | 17.12 | 18.18 | 16.84 | 18.13 | 1,356,713 | +0.93(+5.41%) |
Mar 11, 2009 | 17.07 | 17.38 | 16.81 | 17.20 | 1,500,734 | +0.11(+0.62%) |
Mar 10, 2009 | 16.45 | 17.10 | 16.42 | 17.09 | 1,175,277 | +0.92(+5.69%) |
Mar 09, 2009 | 15.83 | 16.54 | 15.83 | 16.17 | 956,996 | +0.01(+0.04%) |
Mar 06, 2009 | 16.57 | 16.76 | 15.75 | 16.16 | 0 | -0.35(-2.14%) |
Mar 05, 2009 | 16.87 | 17.15 | 16.35 | 16.52 | 951,740 | -0.76(-4.40%) |
Mar 04, 2009 | 17.37 | 17.65 | 16.56 | 17.28 | 1,980,993 | +0.35(+2.09%) |