Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.49 | 23.27 | 22.45 | 23.26 | 280,834 | +0.78(+3.47%) |
May 28, 2009 | 22.93 | 23.22 | 21.65 | 22.48 | 273,434 | -0.18(-0.79%) |
May 27, 2009 | 24.16 | 24.60 | 22.43 | 22.66 | 425,154 | -1.60(-6.61%) |
May 26, 2009 | 22.69 | 24.34 | 22.69 | 24.26 | 244,056 | +1.45(+6.36%) |
May 22, 2009 | 23.16 | 23.72 | 22.69 | 22.81 | 173,588 | -0.27(-1.15%) |
May 21, 2009 | 23.13 | 23.30 | 22.67 | 23.08 | 243,839 | -0.21(-0.89%) |
May 20, 2009 | 24.38 | 25.19 | 22.79 | 23.28 | 481,226 | -1.09(-4.48%) |
May 19, 2009 | 25.69 | 25.70 | 24.32 | 24.38 | 308,282 | -1.41(-5.47%) |
May 18, 2009 | 24.84 | 25.88 | 24.80 | 25.79 | 401,931 | +1.37(+5.59%) |
May 15, 2009 | 24.94 | 25.06 | 24.20 | 24.42 | 369,499 | -0.53(-2.13%) |
May 14, 2009 | 24.67 | 25.18 | 23.94 | 24.96 | 299,483 | +0.46(+1.88%) |
May 13, 2009 | 25.74 | 25.74 | 24.48 | 24.50 | 414,099 | -1.66(-6.34%) |
May 12, 2009 | 26.93 | 27.10 | 25.38 | 26.15 | 329,155 | -0.52(-1.95%) |
May 11, 2009 | 26.69 | 27.25 | 26.40 | 26.67 | 366,551 | -0.74(-2.70%) |
May 08, 2009 | 25.60 | 27.43 | 25.39 | 27.41 | 519,652 | +2.18(+8.63%) |
May 07, 2009 | 26.60 | 26.63 | 24.91 | 25.24 | 361,804 | -1.07(-4.05%) |
May 06, 2009 | 25.89 | 26.48 | 25.34 | 26.30 | 335,368 | +0.80(+3.13%) |
May 05, 2009 | 26.63 | 26.63 | 25.14 | 25.50 | 435,363 | -1.10(-4.13%) |
May 04, 2009 | 26.03 | 26.61 | 24.88 | 26.60 | 770,836 | +1.82(+7.33%) |
May 01, 2009 | 25.08 | 25.87 | 24.57 | 24.78 | 284,623 | -0.43(-1.72%) |
Apr 30, 2009 | 26.29 | 26.29 | 25.08 | 25.22 | 443,729 | -0.74(-2.85%) |
Apr 29, 2009 | 24.92 | 26.03 | 24.42 | 25.95 | 535,198 | +1.34(+5.47%) |
Apr 28, 2009 | 24.05 | 25.26 | 23.64 | 24.61 | 491,031 | +0.35(+1.45%) |
Apr 27, 2009 | 24.44 | 25.26 | 24.10 | 24.26 | 545,409 | -0.88(-3.50%) |
Apr 24, 2009 | 23.81 | 25.92 | 23.34 | 25.14 | 579,885 | +1.65(+7.03%) |
Apr 23, 2009 | 23.52 | 23.94 | 22.41 | 23.48 | 455,188 | +0.05(+0.23%) |
Apr 22, 2009 | 22.98 | 25.20 | 22.79 | 23.43 | 615,835 | +0.29(+1.24%) |
Apr 21, 2009 | 21.05 | 23.23 | 20.27 | 23.14 | 544,244 | +2.08(+9.86%) |
Apr 20, 2009 | 22.97 | 23.26 | 21.04 | 21.07 | 516,072 | -2.56(-10.85%) |
Apr 17, 2009 | 22.76 | 24.19 | 22.34 | 23.63 | 340,498 | +0.95(+4.20%) |
Apr 16, 2009 | 22.69 | 22.92 | 21.65 | 22.68 | 303,916 | +0.29(+1.28%) |
Apr 15, 2009 | 21.72 | 22.51 | 21.01 | 22.39 | 280,990 | +0.57(+2.59%) |
Apr 14, 2009 | 23.66 | 24.10 | 21.75 | 21.83 | 365,273 | -2.29(-9.50%) |
Apr 13, 2009 | 23.03 | 24.26 | 22.58 | 24.12 | 505,364 | +0.83(+3.54%) |
Apr 09, 2009 | 21.40 | 23.30 | 21.40 | 23.29 | 474,829 | +2.38(+11.40%) |
Apr 08, 2009 | 21.08 | 21.19 | 20.37 | 20.91 | 117,289 | +0.07(+0.32%) |
Apr 07, 2009 | 21.61 | 21.77 | 20.79 | 20.84 | 204,619 | -0.95(-4.34%) |
Apr 06, 2009 | 22.08 | 22.13 | 21.49 | 21.79 | 138,312 | -0.69(-3.08%) |
Apr 03, 2009 | 22.01 | 22.54 | 21.56 | 22.48 | 166,714 | +0.35(+1.56%) |
Apr 02, 2009 | 21.69 | 22.35 | 21.55 | 22.13 | 330,211 | +0.93(+4.40%) |
Apr 01, 2009 | 20.33 | 21.51 | 20.06 | 21.20 | 226,723 | +0.37(+1.79%) |
Mar 31, 2009 | 20.40 | 21.30 | 20.21 | 20.83 | 236,562 | +0.77(+3.82%) |
Mar 30, 2009 | 20.76 | 20.76 | 20.00 | 20.06 | 245,216 | -2.22(-9.95%) |
Mar 26, 2009 | 22.00 | 22.28 | 21.12 | 22.28 | 393,408 | +0.53(+2.42%) |
Mar 25, 2009 | 21.54 | 22.42 | 20.49 | 21.75 | 476,746 | +0.31(+1.43%) |
Mar 24, 2009 | 22.96 | 22.96 | 21.35 | 21.45 | 436,568 | -1.27(-5.60%) |
Mar 23, 2009 | 21.07 | 22.89 | 20.71 | 22.72 | 506,840 | +2.43(+11.98%) |
Mar 20, 2009 | 21.08 | 21.27 | 19.96 | 20.29 | 543,933 | -0.15(-0.72%) |
Mar 19, 2009 | 21.27 | 21.27 | 20.24 | 20.43 | 390,911 | -0.58(-2.76%) |
Mar 18, 2009 | 19.85 | 21.15 | 19.65 | 21.01 | 542,753 | +1.07(+5.34%) |
Mar 17, 2009 | 18.69 | 19.95 | 18.56 | 19.95 | 307,714 | +1.30(+6.96%) |
Mar 16, 2009 | 19.44 | 19.90 | 18.60 | 18.65 | 331,610 | -0.48(-2.51%) |
Mar 13, 2009 | 19.31 | 19.70 | 18.99 | 19.13 | 396,646 | -0.10(-0.52%) |
Mar 12, 2009 | 17.28 | 19.26 | 16.93 | 19.23 | 306,321 | +1.90(+10.99%) |
Mar 11, 2009 | 17.50 | 18.36 | 17.17 | 17.33 | 250,008 | -0.05(-0.27%) |
Mar 10, 2009 | 15.66 | 17.50 | 15.65 | 17.37 | 406,250 | +2.09(+13.68%) |
Mar 09, 2009 | 15.51 | 16.00 | 14.99 | 15.28 | 345,806 | -0.53(-3.37%) |
Mar 06, 2009 | 16.11 | 16.59 | 15.26 | 15.81 | 317,921 | -0.17(-1.04%) |
Mar 05, 2009 | 16.79 | 17.20 | 15.71 | 15.98 | 424,957 | -1.15(-6.72%) |
Mar 04, 2009 | 17.72 | 17.78 | 16.60 | 17.13 | 260,302 | -1.23(-6.71%) |