Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.57 | 24.65 | 23.16 | 24.20 | 797,369 | +1.10(+4.75%) |
May 28, 2009 | 23.77 | 24.19 | 22.83 | 23.10 | 812,050 | -0.30(-1.28%) |
May 27, 2009 | 24.01 | 24.14 | 23.28 | 23.40 | 1,130,796 | -0.68(-2.83%) |
May 26, 2009 | 24.16 | 24.54 | 23.28 | 24.08 | 672,829 | -0.57(-2.31%) |
May 22, 2009 | 24.44 | 24.80 | 23.87 | 24.65 | 320,083 | +0.11(+0.45%) |
May 21, 2009 | 24.11 | 24.80 | 24.10 | 24.54 | 238,676 | +0.21(+0.86%) |
May 20, 2009 | 24.54 | 25.30 | 24.26 | 24.33 | 484,222 | -0.06(-0.23%) |
May 19, 2009 | 25.25 | 25.41 | 24.34 | 24.39 | 557,108 | -0.75(-2.99%) |
May 18, 2009 | 24.57 | 25.21 | 24.15 | 25.14 | 813,748 | +0.67(+2.76%) |
May 15, 2009 | 24.48 | 24.64 | 24.08 | 24.46 | 659,813 | +0.01(+0.03%) |
May 14, 2009 | 24.39 | 25.10 | 23.94 | 24.46 | 496,873 | +0.39(+1.62%) |
May 13, 2009 | 24.85 | 24.85 | 23.80 | 24.07 | 623,030 | -1.07(-4.26%) |
May 12, 2009 | 26.58 | 26.74 | 24.50 | 25.14 | 716,569 | -1.23(-4.67%) |
May 11, 2009 | 25.75 | 27.16 | 25.57 | 26.37 | 708,240 | -0.21(-0.78%) |
May 08, 2009 | 26.00 | 26.58 | 25.30 | 26.58 | 962,347 | +0.74(+2.88%) |
May 07, 2009 | 23.07 | 26.76 | 25.01 | 25.83 | 2,593,386 | +2.77(+11.99%) |
May 06, 2009 | 23.46 | 23.46 | 22.32 | 23.07 | 864,238 | -0.05(-0.21%) |
May 05, 2009 | 23.11 | 23.28 | 22.41 | 23.11 | 678,634 | +0.12(+0.51%) |
May 04, 2009 | 22.07 | 23.39 | 22.07 | 23.00 | 653,741 | +1.33(+6.16%) |
May 01, 2009 | 21.22 | 21.94 | 21.02 | 21.66 | 435,164 | +0.36(+1.70%) |
Apr 30, 2009 | 22.82 | 22.82 | 21.27 | 21.30 | 549,221 | -1.09(-4.87%) |
Apr 29, 2009 | 20.57 | 23.01 | 20.57 | 22.39 | 1,297,273 | +1.69(+8.16%) |
Apr 28, 2009 | 20.31 | 20.78 | 20.08 | 20.70 | 1,051,423 | +0.39(+1.92%) |
Apr 27, 2009 | 21.90 | 21.90 | 18.90 | 20.31 | 2,852,169 | -2.16(-9.62%) |
Apr 24, 2009 | 23.10 | 23.39 | 22.20 | 22.48 | 551,005 | -0.61(-2.65%) |
Apr 23, 2009 | 23.11 | 23.30 | 22.50 | 23.09 | 595,820 | +0.10(+0.42%) |
Apr 22, 2009 | 22.38 | 23.84 | 22.09 | 22.99 | 900,999 | +0.44(+1.94%) |
Apr 21, 2009 | 21.15 | 22.62 | 21.15 | 22.55 | 705,654 | +1.24(+5.84%) |
Apr 20, 2009 | 21.86 | 22.07 | 20.96 | 21.31 | 465,124 | -0.83(-3.74%) |
Apr 17, 2009 | 22.32 | 22.32 | 21.36 | 22.13 | 510,933 | -0.19(-0.84%) |
Apr 16, 2009 | 22.45 | 22.57 | 21.61 | 22.32 | 669,069 | +0.06(+0.28%) |
Apr 15, 2009 | 21.93 | 22.53 | 21.08 | 22.26 | 935,145 | +0.23(+1.04%) |
Apr 14, 2009 | 21.25 | 22.50 | 21.25 | 22.03 | 694,085 | -0.04(-0.19%) |
Apr 13, 2009 | 22.41 | 22.57 | 21.72 | 22.07 | 659,196 | -0.31(-1.40%) |
Apr 09, 2009 | 21.29 | 22.52 | 21.18 | 22.39 | 603,088 | +1.06(+4.95%) |
Apr 08, 2009 | 20.51 | 21.48 | 20.37 | 21.33 | 544,743 | +0.99(+4.89%) |
Apr 07, 2009 | 21.06 | 21.08 | 20.30 | 20.33 | 436,279 | -0.99(-4.66%) |
Apr 06, 2009 | 20.56 | 21.47 | 20.05 | 21.33 | 343,982 | +0.78(+3.79%) |
Apr 03, 2009 | 20.95 | 21.93 | 20.05 | 20.55 | 732,150 | -1.37(-6.25%) |
Apr 02, 2009 | 22.07 | 23.00 | 21.68 | 21.92 | 927,249 | +0.31(+1.45%) |
Apr 01, 2009 | 19.45 | 21.64 | 19.29 | 21.61 | 1,270,417 | +1.68(+8.44%) |
Mar 31, 2009 | 19.45 | 20.15 | 18.87 | 19.92 | 829,852 | +0.85(+4.48%) |
Mar 30, 2009 | 19.22 | 19.28 | 18.58 | 19.07 | 572,682 | -0.54(-2.76%) |
Mar 26, 2009 | 18.74 | 19.81 | 18.69 | 19.61 | 988,391 | +1.13(+6.09%) |
Mar 25, 2009 | 18.55 | 19.11 | 18.12 | 18.49 | 624,348 | +0.23(+1.26%) |
Mar 24, 2009 | 17.82 | 18.69 | 17.40 | 18.26 | 568,147 | +0.17(+0.92%) |
Mar 23, 2009 | 17.81 | 18.10 | 17.76 | 18.09 | 780,787 | +1.08(+6.33%) |
Mar 20, 2009 | 17.16 | 17.41 | 16.85 | 17.01 | 587,217 | -0.22(-1.29%) |
Mar 19, 2009 | 17.65 | 17.65 | 16.92 | 17.24 | 673,708 | -0.58(-3.24%) |
Mar 18, 2009 | 17.21 | 17.96 | 16.86 | 17.81 | 541,415 | +0.64(+3.72%) |
Mar 17, 2009 | 16.67 | 17.17 | 16.18 | 17.17 | 288,717 | +0.63(+3.82%) |
Mar 16, 2009 | 17.03 | 17.68 | 16.46 | 16.54 | 528,970 | -0.24(-1.41%) |
Mar 13, 2009 | 16.83 | 17.34 | 16.62 | 16.78 | 0 | +0.08(+0.46%) |
Mar 12, 2009 | 16.65 | 16.82 | 15.97 | 16.70 | 503,777 | -0.01(-0.08%) |
Mar 11, 2009 | 17.00 | 17.40 | 16.21 | 16.71 | 503,951 | -0.22(-1.31%) |
Mar 10, 2009 | 15.99 | 16.95 | 15.99 | 16.94 | 529,250 | +1.07(+6.75%) |
Mar 09, 2009 | 14.73 | 16.12 | 14.59 | 15.87 | 667,969 | +0.92(+6.14%) |
Mar 06, 2009 | 15.92 | 15.92 | 14.15 | 14.95 | 0 | -0.60(-3.84%) |
Mar 05, 2009 | 16.62 | 16.69 | 15.22 | 15.55 | 848,746 | -1.48(-8.69%) |
Mar 04, 2009 | 16.68 | 17.19 | 16.52 | 17.03 | 718,397 | -0.38(-2.16%) |