Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.71 | 21.32 | 19.71 | 20.97 | 1,969,229 | +1.25(+6.34%) |
May 28, 2009 | 20.17 | 20.22 | 18.56 | 19.72 | 1,390,633 | -0.15(-0.78%) |
May 27, 2009 | 21.56 | 21.56 | 19.72 | 19.87 | 1,491,774 | -1.94(-8.88%) |
May 26, 2009 | 21.50 | 22.08 | 21.11 | 21.81 | 590,963 | +0.10(+0.45%) |
May 22, 2009 | 22.08 | 22.63 | 21.41 | 21.72 | 403,695 | -0.13(-0.58%) |
May 21, 2009 | 22.48 | 22.76 | 21.52 | 21.84 | 599,305 | -0.94(-4.13%) |
May 20, 2009 | 22.98 | 23.80 | 22.40 | 22.78 | 629,373 | -0.03(-0.13%) |
May 19, 2009 | 22.87 | 23.20 | 22.53 | 22.81 | 622,862 | -0.27(-1.18%) |
May 18, 2009 | 24.12 | 24.72 | 22.07 | 23.08 | 1,047,039 | -0.83(-3.48%) |
May 15, 2009 | 23.49 | 24.22 | 23.35 | 23.91 | 428,490 | +0.40(+1.69%) |
May 14, 2009 | 22.87 | 24.00 | 22.67 | 23.52 | 508,699 | +0.69(+3.01%) |
May 13, 2009 | 24.22 | 24.63 | 22.71 | 22.83 | 707,975 | -1.98(-7.97%) |
May 12, 2009 | 24.50 | 25.16 | 23.33 | 24.81 | 1,041,096 | +1.31(+5.57%) |
May 11, 2009 | 23.22 | 24.03 | 22.83 | 23.50 | 873,702 | -0.04(-0.16%) |
May 08, 2009 | 23.37 | 23.91 | 21.69 | 23.54 | 1,114,260 | +0.69(+3.01%) |
May 07, 2009 | 26.44 | 26.89 | 21.35 | 22.85 | 3,607,711 | -5.19(-18.52%) |
May 06, 2009 | 27.42 | 28.66 | 27.03 | 28.04 | 1,262,302 | +1.02(+3.76%) |
May 05, 2009 | 26.32 | 27.20 | 26.26 | 27.03 | 606,068 | +0.40(+1.49%) |
May 04, 2009 | 26.48 | 27.42 | 26.27 | 26.63 | 424,702 | +0.06(+0.22%) |
May 01, 2009 | 26.35 | 27.14 | 25.93 | 26.57 | 833,912 | +0.09(+0.33%) |
Apr 30, 2009 | 25.93 | 27.55 | 25.52 | 26.48 | 1,460,851 | +0.98(+3.84%) |
Apr 29, 2009 | 23.41 | 26.24 | 23.41 | 25.50 | 1,087,275 | +2.30(+9.90%) |
Apr 28, 2009 | 22.78 | 23.73 | 22.67 | 23.21 | 415,277 | +0.02(+0.08%) |
Apr 27, 2009 | 22.84 | 23.63 | 22.65 | 23.19 | 555,325 | -0.28(-1.20%) |
Apr 24, 2009 | 23.74 | 24.01 | 22.97 | 23.47 | 996,854 | -0.26(-1.10%) |
Apr 23, 2009 | 23.83 | 24.37 | 23.39 | 23.73 | 693,758 | +0.14(+0.58%) |
Apr 22, 2009 | 21.97 | 24.36 | 21.60 | 23.60 | 873,375 | +1.47(+6.66%) |
Apr 21, 2009 | 20.82 | 22.16 | 20.48 | 22.12 | 348,225 | +1.08(+5.11%) |
Apr 20, 2009 | 21.61 | 21.78 | 20.78 | 21.05 | 635,708 | -1.14(-5.15%) |
Apr 17, 2009 | 21.77 | 22.47 | 21.66 | 22.19 | 447,663 | +0.48(+2.23%) |
Apr 16, 2009 | 21.56 | 21.88 | 21.17 | 21.71 | 708,690 | +0.37(+1.73%) |
Apr 15, 2009 | 20.94 | 21.38 | 20.52 | 21.34 | 404,947 | +0.25(+1.19%) |
Apr 14, 2009 | 20.77 | 21.34 | 20.47 | 21.09 | 400,556 | +0.13(+0.60%) |
Apr 13, 2009 | 20.42 | 21.56 | 19.88 | 20.96 | 521,641 | +0.11(+0.51%) |
Apr 09, 2009 | 19.31 | 21.00 | 19.14 | 20.85 | 572,697 | +2.03(+10.81%) |
Apr 08, 2009 | 18.67 | 18.83 | 18.41 | 18.82 | 289,048 | +0.24(+1.30%) |
Apr 07, 2009 | 18.56 | 18.83 | 18.37 | 18.58 | 255,074 | -0.41(-2.14%) |
Apr 06, 2009 | 18.90 | 18.98 | 18.62 | 18.98 | 418,046 | +0.02(+0.10%) |
Apr 03, 2009 | 19.04 | 19.04 | 18.61 | 18.96 | 567,660 | -0.05(-0.25%) |
Apr 02, 2009 | 18.51 | 19.53 | 18.49 | 19.01 | 705,892 | +1.06(+5.88%) |
Apr 01, 2009 | 17.64 | 18.16 | 17.61 | 17.96 | 524,308 | -0.02(-0.11%) |
Mar 31, 2009 | 18.51 | 18.88 | 17.94 | 17.97 | 372,940 | -0.11(-0.59%) |
Mar 30, 2009 | 17.65 | 18.29 | 17.44 | 18.08 | 350,792 | -0.28(-1.53%) |
Mar 25, 2009 | 16.51 | 18.36 | 18.36 | 18.36 | 991,292 | +2.01(+12.26%) |
Mar 24, 2009 | 16.52 | 16.86 | 15.72 | 16.36 | 447,502 | -0.36(-2.14%) |
Mar 23, 2009 | 16.33 | 16.75 | 16.07 | 16.72 | 540,904 | +0.95(+6.02%) |
Mar 20, 2009 | 16.21 | 16.40 | 15.50 | 15.77 | 328,990 | -0.23(-1.45%) |
Mar 19, 2009 | 16.50 | 16.50 | 15.93 | 16.00 | 219,166 | -0.37(-2.25%) |
Mar 18, 2009 | 16.28 | 16.62 | 16.13 | 16.37 | 301,432 | -0.14(-0.82%) |
Mar 17, 2009 | 16.10 | 16.50 | 15.72 | 16.50 | 240,634 | +0.47(+2.90%) |
Mar 16, 2009 | 16.73 | 16.84 | 15.92 | 16.04 | 265,863 | -0.58(-3.50%) |
Mar 13, 2009 | 16.74 | 16.81 | 16.15 | 16.62 | 242,161 | -0.09(-0.52%) |
Mar 12, 2009 | 16.33 | 16.80 | 15.99 | 16.71 | 353,709 | +0.51(+3.17%) |
Mar 11, 2009 | 15.31 | 16.42 | 14.89 | 16.19 | 536,428 | +1.07(+7.05%) |
Mar 10, 2009 | 14.20 | 15.28 | 14.20 | 15.13 | 515,878 | +1.47(+10.79%) |
Mar 09, 2009 | 13.95 | 14.58 | 13.52 | 13.65 | 224,383 | -0.47(-3.29%) |
Mar 06, 2009 | 14.37 | 14.86 | 13.62 | 14.12 | 261,683 | -0.06(-0.41%) |
Mar 05, 2009 | 14.30 | 14.77 | 14.03 | 14.18 | 577,462 | -0.67(-4.50%) |
Mar 04, 2009 | 15.11 | 15.44 | 14.65 | 14.85 | 809,937 | -0.35(-2.30%) |