Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.56 | 24.18 | 23.56 | 23.74 | 12,182 | +0.41(+1.76%) |
May 28, 2009 | 23.05 | 23.37 | 22.71 | 23.33 | 4,626 | +0.22(+0.94%) |
May 27, 2009 | 23.48 | 23.63 | 23.11 | 23.11 | 6,208 | -0.46(-1.93%) |
May 26, 2009 | 22.69 | 23.57 | 22.50 | 23.57 | 1,131 | +0.71(+3.12%) |
May 22, 2009 | 23.34 | 23.34 | 22.83 | 22.85 | 7,389 | -0.32(-1.39%) |
May 21, 2009 | 22.97 | 23.28 | 22.88 | 23.18 | 21,776 | -0.45(-1.92%) |
May 20, 2009 | 24.00 | 24.77 | 23.63 | 23.63 | 49,023 | +0.29(+1.24%) |
May 19, 2009 | 23.06 | 23.58 | 23.06 | 23.34 | 4,335 | +0.17(+0.71%) |
May 18, 2009 | 22.69 | 23.19 | 22.69 | 23.17 | 3,405 | +0.87(+3.89%) |
May 15, 2009 | 22.65 | 22.83 | 22.12 | 22.31 | 9,346 | -0.03(-0.15%) |
May 14, 2009 | 21.84 | 23.19 | 21.25 | 22.34 | 64,083 | +0.32(+1.47%) |
May 13, 2009 | 23.19 | 23.39 | 22.02 | 22.02 | 23,567 | -1.66(-7.01%) |
May 12, 2009 | 23.98 | 24.72 | 22.80 | 23.68 | 13,043 | -0.32(-1.32%) |
May 11, 2009 | 25.49 | 25.49 | 23.95 | 23.99 | 15,611 | -0.46(-1.86%) |
May 08, 2009 | 23.79 | 24.49 | 23.60 | 24.45 | 11,025 | +1.44(+6.28%) |
May 07, 2009 | 24.33 | 24.62 | 22.92 | 23.00 | 24,067 | -1.41(-5.76%) |
May 06, 2009 | 24.03 | 24.41 | 23.99 | 24.41 | 29,589 | +0.59(+2.47%) |
May 05, 2009 | 23.89 | 23.89 | 23.48 | 23.82 | 6,761 | -0.11(-0.46%) |
May 04, 2009 | 22.63 | 24.53 | 22.63 | 23.93 | 30,071 | +1.55(+6.94%) |
May 01, 2009 | 22.32 | 22.40 | 22.10 | 22.38 | 29,714 | +0.11(+0.50%) |
Apr 30, 2009 | 22.34 | 22.55 | 22.01 | 22.27 | 9,242 | +0.24(+1.07%) |
Apr 29, 2009 | 21.80 | 22.78 | 21.80 | 22.03 | 13,825 | +0.72(+3.36%) |
Apr 28, 2009 | 21.06 | 21.71 | 21.06 | 21.31 | 4,569 | -0.01(-0.07%) |
Apr 27, 2009 | 21.63 | 21.63 | 21.21 | 21.33 | 36,285 | -0.31(-1.43%) |
Apr 24, 2009 | 21.34 | 21.85 | 21.31 | 21.64 | 4,455 | +1.02(+4.95%) |
Apr 23, 2009 | 22.31 | 22.31 | 20.12 | 20.62 | 10,688 | +0.48(+2.38%) |
Apr 22, 2009 | 19.88 | 20.54 | 19.85 | 20.14 | 11,654 | +0.24(+1.20%) |
Apr 21, 2009 | 19.90 | 19.90 | 19.90 | 19.90 | 647 | +0.56(+2.88%) |
Apr 20, 2009 | 20.19 | 20.19 | 19.28 | 19.34 | 6,929 | -1.16(-5.65%) |
Apr 17, 2009 | 20.33 | 20.62 | 20.16 | 20.50 | 7,508 | +1.10(+5.65%) |
Apr 16, 2009 | 20.14 | 20.46 | 19.41 | 19.41 | 7,238 | -0.10(-0.51%) |
Apr 15, 2009 | 19.31 | 19.62 | 19.31 | 19.51 | 4,054 | +0.20(+1.04%) |
Apr 14, 2009 | 19.39 | 19.72 | 19.29 | 19.30 | 7,407 | -0.17(-0.87%) |
Apr 13, 2009 | 19.31 | 19.49 | 19.20 | 19.47 | 7,143 | +0.21(+1.07%) |
Apr 09, 2009 | 18.35 | 19.27 | 18.35 | 19.27 | 4,815 | +1.73(+9.87%) |
Apr 08, 2009 | 17.98 | 18.11 | 17.54 | 17.54 | 7,509 | -0.53(-2.92%) |
Apr 07, 2009 | 18.32 | 18.40 | 17.96 | 18.06 | 9,884 | -0.68(-3.62%) |
Apr 06, 2009 | 18.35 | 18.74 | 17.58 | 18.74 | 1,558 | +0.24(+1.29%) |
Apr 03, 2009 | 18.40 | 18.83 | 18.13 | 18.50 | 28,483 | +0.13(+0.73%) |
Apr 02, 2009 | 17.99 | 19.24 | 17.99 | 18.37 | 12,506 | +0.86(+4.92%) |
Apr 01, 2009 | 17.25 | 17.50 | 17.15 | 17.50 | 6,374 | +0.17(+0.98%) |
Mar 31, 2009 | 17.04 | 19.03 | 16.99 | 17.33 | 35,259 | +0.60(+3.60%) |
Mar 30, 2009 | 16.24 | 20.08 | 16.24 | 16.73 | 9,316 | -1.16(-6.47%) |
Mar 26, 2009 | 17.67 | 17.98 | 16.76 | 17.89 | 8,791 | +0.87(+5.08%) |
Mar 25, 2009 | 17.83 | 18.54 | 17.00 | 17.02 | 6,819 | -0.38(-2.18%) |
Mar 24, 2009 | 17.48 | 17.76 | 17.33 | 17.40 | 9,290 | -0.45(-2.51%) |
Mar 23, 2009 | 17.10 | 17.96 | 16.80 | 17.85 | 22,547 | +1.63(+10.05%) |
Mar 20, 2009 | 16.80 | 16.80 | 16.22 | 16.22 | 10,227 | -0.72(-4.27%) |
Mar 19, 2009 | 16.36 | 17.21 | 16.95 | 16.95 | 3,849 | +0.16(+0.95%) |
Mar 18, 2009 | 16.36 | 16.94 | 16.22 | 16.79 | 14,190 | +0.56(+3.44%) |
Mar 17, 2009 | 15.73 | 16.25 | 15.73 | 16.23 | 4,024 | +0.48(+3.03%) |
Mar 16, 2009 | 16.23 | 16.35 | 15.14 | 15.75 | 7,980 | -0.40(-2.49%) |
Mar 13, 2009 | 15.95 | 16.15 | 15.84 | 16.15 | 4,945 | +0.32(+2.00%) |
Mar 12, 2009 | 15.45 | 15.88 | 15.35 | 15.84 | 3,879 | +0.30(+1.93%) |
Mar 11, 2009 | 15.40 | 15.57 | 15.36 | 15.54 | 19,316 | +0.52(+3.49%) |
Mar 10, 2009 | 14.55 | 15.60 | 14.55 | 15.01 | 18,093 | +1.07(+7.67%) |
Mar 09, 2009 | 13.80 | 14.27 | 13.80 | 13.94 | 3,659 | -0.11(-0.76%) |
Mar 06, 2009 | 14.52 | 14.68 | 13.51 | 14.05 | 14,256 | -0.35(-2.40%) |
Mar 05, 2009 | 15.16 | 15.16 | 14.16 | 14.40 | 4,649 | -0.75(-4.97%) |
Mar 04, 2009 | 14.98 | 15.68 | 14.74 | 15.15 | 19,734 | +0.35(+2.35%) |