Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.59 | 24.68 | 23.18 | 24.23 | 796,452 | +1.10(+4.75%) |
May 28, 2009 | 23.80 | 24.22 | 22.86 | 23.13 | 811,117 | -0.30(-1.28%) |
May 27, 2009 | 24.04 | 24.16 | 23.31 | 23.43 | 1,129,497 | -0.68(-2.83%) |
May 26, 2009 | 24.18 | 24.57 | 23.31 | 24.11 | 672,056 | -0.57(-2.31%) |
May 22, 2009 | 24.46 | 24.82 | 23.90 | 24.68 | 319,715 | +0.11(+0.45%) |
May 21, 2009 | 24.14 | 24.83 | 24.13 | 24.57 | 238,402 | +0.21(+0.86%) |
May 20, 2009 | 24.57 | 25.33 | 24.29 | 24.36 | 483,666 | -0.06(-0.23%) |
May 19, 2009 | 25.28 | 25.44 | 24.37 | 24.41 | 556,467 | -0.75(-2.99%) |
May 18, 2009 | 24.60 | 25.24 | 24.18 | 25.17 | 812,813 | +0.67(+2.76%) |
May 15, 2009 | 24.50 | 24.66 | 24.11 | 24.49 | 659,055 | +0.01(+0.03%) |
May 14, 2009 | 24.42 | 25.13 | 23.97 | 24.48 | 496,302 | +0.39(+1.62%) |
May 13, 2009 | 24.87 | 24.87 | 23.82 | 24.09 | 622,314 | -1.07(-4.26%) |
May 12, 2009 | 26.61 | 26.77 | 24.53 | 25.17 | 715,746 | -1.23(-4.67%) |
May 11, 2009 | 25.78 | 27.19 | 25.60 | 26.40 | 707,426 | -0.21(-0.78%) |
May 08, 2009 | 26.03 | 26.61 | 25.33 | 26.61 | 961,241 | +0.74(+2.88%) |
May 07, 2009 | 23.09 | 26.79 | 25.04 | 25.86 | 2,590,406 | +2.77(+11.99%) |
May 06, 2009 | 23.49 | 23.49 | 22.35 | 23.09 | 863,245 | -0.05(-0.21%) |
May 05, 2009 | 23.13 | 23.31 | 22.44 | 23.14 | 677,854 | +0.12(+0.51%) |
May 04, 2009 | 22.10 | 23.41 | 22.10 | 23.02 | 652,990 | +1.34(+6.16%) |
May 01, 2009 | 21.25 | 21.96 | 21.05 | 21.69 | 434,664 | +0.36(+1.70%) |
Apr 30, 2009 | 22.84 | 22.84 | 21.29 | 21.33 | 548,590 | -1.09(-4.87%) |
Apr 29, 2009 | 20.59 | 23.04 | 20.59 | 22.42 | 1,295,782 | +1.69(+8.16%) |
Apr 28, 2009 | 20.34 | 20.80 | 20.10 | 20.73 | 1,050,215 | +0.39(+1.92%) |
Apr 27, 2009 | 21.92 | 21.92 | 18.92 | 20.34 | 2,848,892 | -2.16(-9.62%) |
Apr 24, 2009 | 23.13 | 23.42 | 22.22 | 22.50 | 550,372 | -0.61(-2.65%) |
Apr 23, 2009 | 23.13 | 23.33 | 22.53 | 23.11 | 595,136 | +0.10(+0.42%) |
Apr 22, 2009 | 22.40 | 23.87 | 22.12 | 23.02 | 899,964 | +0.44(+1.94%) |
Apr 21, 2009 | 21.18 | 22.65 | 21.18 | 22.58 | 704,843 | +1.25(+5.84%) |
Apr 20, 2009 | 21.88 | 22.09 | 20.98 | 21.33 | 464,589 | -0.83(-3.74%) |
Apr 17, 2009 | 22.35 | 22.35 | 21.39 | 22.16 | 510,346 | -0.19(-0.84%) |
Apr 16, 2009 | 22.47 | 22.60 | 21.64 | 22.35 | 668,301 | +0.06(+0.28%) |
Apr 15, 2009 | 21.95 | 22.56 | 21.10 | 22.29 | 934,070 | +0.23(+1.04%) |
Apr 14, 2009 | 21.27 | 22.52 | 21.27 | 22.06 | 693,287 | -0.04(-0.19%) |
Apr 13, 2009 | 22.43 | 22.59 | 21.74 | 22.10 | 658,438 | -0.31(-1.40%) |
Apr 09, 2009 | 21.32 | 22.54 | 21.21 | 22.41 | 602,395 | +1.06(+4.95%) |
Apr 08, 2009 | 20.53 | 21.51 | 20.39 | 21.35 | 544,117 | +0.99(+4.89%) |
Apr 07, 2009 | 21.09 | 21.10 | 20.32 | 20.36 | 435,778 | -0.99(-4.66%) |
Apr 06, 2009 | 20.58 | 21.49 | 20.07 | 21.35 | 343,586 | +0.78(+3.79%) |
Apr 03, 2009 | 20.97 | 21.96 | 20.07 | 20.57 | 731,309 | -1.37(-6.25%) |
Apr 02, 2009 | 22.10 | 23.03 | 21.71 | 21.94 | 926,184 | +0.31(+1.45%) |
Apr 01, 2009 | 19.47 | 21.67 | 19.31 | 21.63 | 1,268,957 | +1.68(+8.44%) |
Mar 31, 2009 | 19.47 | 20.17 | 18.89 | 19.95 | 828,899 | +0.86(+4.48%) |
Mar 30, 2009 | 19.25 | 19.30 | 18.60 | 19.09 | 572,024 | -0.54(-2.76%) |
Mar 26, 2009 | 18.76 | 19.83 | 18.72 | 19.63 | 987,256 | +1.13(+6.09%) |
Mar 25, 2009 | 18.57 | 19.13 | 18.14 | 18.51 | 623,631 | +0.23(+1.26%) |
Mar 24, 2009 | 17.84 | 18.71 | 17.42 | 18.28 | 567,494 | +0.17(+0.92%) |
Mar 23, 2009 | 17.83 | 18.12 | 17.78 | 18.11 | 779,889 | +1.08(+6.33%) |
Mar 20, 2009 | 17.18 | 17.43 | 16.87 | 17.03 | 586,542 | -0.22(-1.29%) |
Mar 19, 2009 | 17.67 | 17.67 | 16.93 | 17.26 | 672,934 | -0.58(-3.24%) |
Mar 18, 2009 | 17.23 | 17.98 | 16.88 | 17.83 | 540,793 | +0.64(+3.72%) |
Mar 17, 2009 | 16.69 | 17.19 | 16.20 | 17.19 | 288,386 | +0.63(+3.82%) |
Mar 16, 2009 | 17.05 | 17.70 | 16.48 | 16.56 | 528,362 | -0.24(-1.41%) |
Mar 13, 2009 | 16.85 | 17.36 | 16.64 | 16.80 | 0 | +0.08(+0.46%) |
Mar 12, 2009 | 16.67 | 16.84 | 15.99 | 16.72 | 503,198 | -0.01(-0.08%) |
Mar 11, 2009 | 17.02 | 17.42 | 16.23 | 16.73 | 503,372 | -0.22(-1.31%) |
Mar 10, 2009 | 16.01 | 16.97 | 16.01 | 16.96 | 528,642 | +1.07(+6.75%) |
Mar 09, 2009 | 14.75 | 16.14 | 14.60 | 15.88 | 667,201 | +0.92(+6.14%) |
Mar 06, 2009 | 15.94 | 15.94 | 14.17 | 14.97 | 0 | -0.60(-3.84%) |
Mar 05, 2009 | 16.64 | 16.71 | 15.24 | 15.56 | 847,771 | -1.48(-8.69%) |
Mar 04, 2009 | 16.70 | 17.21 | 16.54 | 17.05 | 717,571 | -0.38(-2.16%) |