Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.68 | 23.15 | 22.39 | 23.07 | 260,581 | +0.37(+1.63%) |
May 28, 2009 | 22.49 | 22.82 | 22.10 | 22.70 | 245,790 | +0.21(+0.93%) |
May 27, 2009 | 23.00 | 23.00 | 22.30 | 22.49 | 348,839 | -0.59(-2.56%) |
May 26, 2009 | 22.64 | 23.70 | 22.33 | 23.08 | 381,844 | +0.22(+0.96%) |
May 22, 2009 | 23.20 | 23.68 | 22.69 | 22.86 | 190,137 | -0.17(-0.74%) |
May 21, 2009 | 24.50 | 24.50 | 22.61 | 23.03 | 199,185 | -0.98(-4.08%) |
May 20, 2009 | 24.57 | 24.88 | 23.92 | 24.01 | 308,544 | -0.31(-1.27%) |
May 19, 2009 | 23.80 | 24.71 | 23.80 | 24.32 | 295,802 | +0.75(+3.18%) |
May 18, 2009 | 24.68 | 25.12 | 23.29 | 23.57 | 590,722 | -0.95(-3.87%) |
May 15, 2009 | 26.73 | 26.73 | 24.32 | 24.52 | 543,661 | -2.23(-8.34%) |
May 14, 2009 | 26.30 | 26.98 | 25.53 | 26.75 | 505,825 | +0.67(+2.57%) |
May 13, 2009 | 27.31 | 27.57 | 25.50 | 26.08 | 407,117 | -1.56(-5.64%) |
May 12, 2009 | 27.90 | 28.71 | 27.26 | 27.64 | 443,653 | +0.00(+0.00%) |
May 11, 2009 | 28.43 | 28.47 | 27.40 | 27.64 | 352,356 | -0.90(-3.15%) |
May 08, 2009 | 28.50 | 28.82 | 27.33 | 28.54 | 444,320 | +0.43(+1.53%) |
May 07, 2009 | 28.93 | 29.80 | 27.44 | 28.11 | 1,001,836 | +3.20(+12.85%) |
May 06, 2009 | 25.00 | 25.25 | 24.32 | 24.91 | 266,447 | +0.24(+0.97%) |
May 05, 2009 | 24.68 | 24.99 | 24.03 | 24.67 | 503,776 | +0.36(+1.48%) |
May 04, 2009 | 24.05 | 24.32 | 23.62 | 24.31 | 253,651 | +0.57(+2.40%) |
May 01, 2009 | 23.06 | 23.91 | 22.25 | 23.74 | 293,627 | +0.92(+4.03%) |
Apr 30, 2009 | 24.42 | 24.76 | 22.68 | 22.82 | 260,406 | -1.49(-6.13%) |
Apr 29, 2009 | 23.92 | 24.70 | 23.62 | 24.31 | 296,696 | +0.60(+2.53%) |
Apr 28, 2009 | 23.97 | 24.65 | 23.63 | 23.71 | 309,815 | -0.40(-1.66%) |
Apr 27, 2009 | 22.72 | 24.49 | 22.19 | 24.11 | 621,830 | +1.00(+4.33%) |
Apr 24, 2009 | 22.63 | 24.01 | 22.52 | 23.11 | 387,637 | +0.70(+3.12%) |
Apr 23, 2009 | 22.46 | 22.80 | 21.94 | 22.41 | 427,732 | +0.00(+0.00%) |
Apr 22, 2009 | 21.56 | 23.15 | 21.56 | 22.41 | 475,084 | +0.55(+2.52%) |
Apr 21, 2009 | 20.33 | 22.02 | 20.29 | 21.86 | 510,462 | +1.47(+7.21%) |
Apr 20, 2009 | 20.84 | 21.66 | 19.79 | 20.39 | 636,063 | -0.72(-3.41%) |
Apr 17, 2009 | 21.30 | 21.95 | 21.03 | 21.11 | 292,815 | -0.12(-0.57%) |
Apr 16, 2009 | 21.28 | 21.77 | 20.99 | 21.23 | 572,616 | +0.07(+0.33%) |
Apr 15, 2009 | 19.46 | 21.26 | 18.26 | 21.16 | 1,140,128 | +0.91(+4.49%) |
Apr 14, 2009 | 22.83 | 22.93 | 20.12 | 20.25 | 523,944 | -2.69(-11.73%) |
Apr 13, 2009 | 23.29 | 23.38 | 22.44 | 22.94 | 292,158 | -0.62(-2.63%) |
Apr 09, 2009 | 23.50 | 23.63 | 22.72 | 23.56 | 208,748 | +0.53(+2.30%) |
Apr 08, 2009 | 23.38 | 23.46 | 22.03 | 23.03 | 235,214 | +0.27(+1.19%) |
Apr 07, 2009 | 23.89 | 24.13 | 22.56 | 22.76 | 317,706 | -0.72(-3.07%) |
Apr 06, 2009 | 24.32 | 24.98 | 23.38 | 23.48 | 356,460 | -0.99(-4.05%) |
Apr 03, 2009 | 25.06 | 25.06 | 23.80 | 24.47 | 266,422 | -0.58(-2.32%) |
Apr 02, 2009 | 24.53 | 26.64 | 24.30 | 25.05 | 764,223 | +1.20(+5.03%) |
Apr 01, 2009 | 22.32 | 24.03 | 21.39 | 23.85 | 398,882 | +1.57(+7.05%) |
Mar 31, 2009 | 21.03 | 23.25 | 20.52 | 22.28 | 385,744 | +1.51(+7.27%) |
Mar 30, 2009 | 20.53 | 21.40 | 19.93 | 20.77 | 246,946 | -1.36(-6.15%) |
Mar 26, 2009 | 21.24 | 22.13 | 20.79 | 22.13 | 320,147 | +1.04(+4.93%) |
Mar 25, 2009 | 20.51 | 21.43 | 20.02 | 21.09 | 307,793 | +0.90(+4.46%) |
Mar 24, 2009 | 20.52 | 20.71 | 20.09 | 20.19 | 224,129 | -0.59(-2.84%) |
Mar 23, 2009 | 20.07 | 20.78 | 19.56 | 20.78 | 290,721 | +1.31(+6.73%) |
Mar 20, 2009 | 20.96 | 21.30 | 19.46 | 19.47 | 419,606 | -1.32(-6.35%) |
Mar 19, 2009 | 21.88 | 22.10 | 20.13 | 20.79 | 170,310 | -0.95(-4.37%) |
Mar 18, 2009 | 21.88 | 22.25 | 21.29 | 21.74 | 285,785 | -0.32(-1.45%) |
Mar 17, 2009 | 21.20 | 22.08 | 20.83 | 22.06 | 381,696 | +0.96(+4.55%) |
Mar 16, 2009 | 21.71 | 22.00 | 21.00 | 21.10 | 363,896 | -0.63(-2.90%) |
Mar 13, 2009 | 20.25 | 22.35 | 19.36 | 21.73 | 1,029,767 | +1.49(+7.36%) |
Mar 12, 2009 | 18.97 | 20.77 | 18.33 | 20.24 | 611,735 | +1.11(+5.80%) |
Mar 11, 2009 | 21.00 | 21.00 | 18.57 | 19.13 | 1,593,660 | +0.91(+4.99%) |
Mar 10, 2009 | 17.65 | 20.65 | 17.21 | 18.22 | 653,094 | +1.22(+7.18%) |
Mar 09, 2009 | 17.12 | 17.71 | 16.90 | 17.00 | 239,671 | -0.16(-0.93%) |
Mar 06, 2009 | 17.34 | 17.55 | 16.56 | 17.16 | 298,966 | -0.09(-0.52%) |
Mar 05, 2009 | 18.62 | 18.88 | 17.14 | 17.25 | 235,687 | -1.65(-8.73%) |
Mar 04, 2009 | 18.72 | 19.45 | 18.14 | 18.90 | 473,027 | +0.91(+5.06%) |