Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 30.72 | 31.32 | 29.76 | 30.84 | 60,832 | +0.39(+1.28%) |
May 28, 2009 | 29.87 | 31.16 | 28.28 | 30.45 | 45,484 | +0.97(+3.29%) |
May 27, 2009 | 30.93 | 31.38 | 29.32 | 29.48 | 28,741 | -1.81(-5.78%) |
May 26, 2009 | 27.60 | 31.33 | 27.60 | 31.29 | 83,089 | +3.43(+12.31%) |
May 22, 2009 | 28.49 | 29.59 | 27.51 | 27.86 | 69,018 | -0.32(-1.14%) |
May 21, 2009 | 31.14 | 32.50 | 28.11 | 28.18 | 80,083 | -3.38(-10.71%) |
May 20, 2009 | 34.00 | 34.00 | 31.01 | 31.56 | 66,951 | -1.56(-4.71%) |
May 19, 2009 | 33.30 | 34.83 | 32.99 | 33.12 | 58,467 | -0.29(-0.87%) |
May 18, 2009 | 31.91 | 33.41 | 30.71 | 33.41 | 68,020 | +2.29(+7.36%) |
May 15, 2009 | 30.20 | 31.92 | 29.31 | 31.12 | 97,967 | +1.02(+3.39%) |
May 14, 2009 | 30.24 | 30.72 | 29.54 | 30.10 | 87,333 | +0.13(+0.43%) |
May 13, 2009 | 29.01 | 30.30 | 28.53 | 29.97 | 53,623 | +0.46(+1.56%) |
May 12, 2009 | 26.70 | 29.64 | 24.85 | 29.51 | 74,575 | +3.10(+11.74%) |
May 11, 2009 | 24.64 | 26.60 | 24.31 | 26.41 | 56,177 | +1.03(+4.06%) |
May 08, 2009 | 23.41 | 25.55 | 22.51 | 25.38 | 53,585 | +2.48(+10.83%) |
May 07, 2009 | 26.63 | 26.65 | 21.18 | 22.90 | 59,258 | -3.44(-13.06%) |
May 06, 2009 | 26.89 | 27.77 | 25.14 | 26.34 | 46,060 | -0.26(-0.98%) |
May 05, 2009 | 26.71 | 27.09 | 25.32 | 26.60 | 52,939 | -0.10(-0.37%) |
May 04, 2009 | 26.63 | 27.47 | 24.51 | 26.70 | 77,410 | +1.57(+6.25%) |
May 01, 2009 | 23.34 | 25.23 | 23.34 | 25.13 | 69,466 | +1.78(+7.62%) |
Apr 30, 2009 | 24.62 | 25.51 | 23.21 | 23.35 | 39,008 | -1.07(-4.38%) |
Apr 29, 2009 | 23.94 | 25.47 | 23.85 | 24.42 | 33,352 | +0.67(+2.82%) |
Apr 28, 2009 | 23.18 | 24.56 | 23.18 | 23.75 | 32,435 | +0.20(+0.85%) |
Apr 27, 2009 | 24.05 | 24.71 | 22.35 | 23.55 | 34,116 | -0.58(-2.40%) |
Apr 24, 2009 | 22.99 | 24.76 | 22.10 | 24.13 | 42,274 | +1.75(+7.82%) |
Apr 23, 2009 | 24.07 | 24.07 | 21.64 | 22.38 | 42,624 | -1.73(-7.18%) |
Apr 22, 2009 | 24.43 | 26.09 | 23.87 | 24.11 | 53,440 | -0.90(-3.60%) |
Apr 21, 2009 | 22.47 | 25.19 | 22.03 | 25.01 | 49,674 | +2.36(+10.42%) |
Apr 20, 2009 | 24.53 | 25.19 | 22.64 | 22.65 | 36,274 | -2.66(-10.51%) |
Apr 17, 2009 | 25.62 | 25.62 | 24.68 | 25.31 | 42,796 | -0.17(-0.67%) |
Apr 16, 2009 | 24.00 | 25.69 | 23.88 | 25.48 | 78,500 | +1.48(+6.17%) |
Apr 15, 2009 | 23.88 | 24.27 | 23.25 | 24.00 | 64,616 | -0.16(-0.66%) |
Apr 14, 2009 | 25.37 | 25.52 | 24.11 | 24.16 | 54,594 | -1.80(-6.93%) |
Apr 13, 2009 | 26.45 | 26.97 | 24.98 | 25.96 | 58,272 | -1.11(-4.10%) |
Apr 09, 2009 | 23.91 | 27.32 | 23.14 | 27.07 | 87,365 | +3.70(+15.83%) |
Apr 08, 2009 | 23.49 | 23.82 | 22.37 | 23.37 | 58,040 | +0.59(+2.59%) |
Apr 07, 2009 | 23.59 | 24.13 | 22.62 | 22.78 | 40,194 | -1.17(-4.89%) |
Apr 06, 2009 | 24.73 | 24.97 | 23.05 | 23.95 | 45,327 | -1.13(-4.51%) |
Apr 03, 2009 | 25.96 | 25.96 | 24.27 | 25.08 | 43,841 | -0.98(-3.76%) |
Apr 02, 2009 | 22.52 | 26.45 | 22.42 | 26.06 | 89,172 | +4.24(+19.43%) |
Apr 01, 2009 | 20.93 | 21.84 | 19.75 | 21.82 | 34,686 | +0.46(+2.15%) |
Mar 31, 2009 | 21.26 | 22.18 | 20.60 | 21.36 | 81,460 | +0.49(+2.35%) |
Mar 30, 2009 | 20.34 | 21.37 | 20.00 | 20.87 | 28,298 | -0.93(-4.27%) |
Mar 26, 2009 | 19.84 | 21.80 | 19.55 | 21.80 | 45,086 | +2.25(+11.51%) |
Mar 25, 2009 | 18.86 | 19.75 | 17.90 | 19.55 | 56,460 | +0.94(+5.05%) |
Mar 24, 2009 | 19.31 | 19.37 | 18.36 | 18.61 | 37,898 | -1.12(-5.68%) |
Mar 23, 2009 | 17.98 | 19.74 | 17.23 | 19.73 | 59,135 | +2.67(+15.65%) |
Mar 20, 2009 | 17.65 | 18.59 | 17.05 | 17.06 | 92,217 | -0.44(-2.51%) |
Mar 19, 2009 | 16.84 | 17.50 | 15.74 | 17.50 | 186,728 | +0.89(+5.36%) |
Mar 18, 2009 | 16.23 | 16.84 | 15.89 | 16.61 | 60,782 | +0.33(+2.03%) |
Mar 17, 2009 | 14.27 | 16.46 | 13.99 | 16.28 | 59,751 | +1.96(+13.69%) |
Mar 16, 2009 | 15.75 | 15.94 | 13.72 | 14.32 | 32,156 | -1.23(-7.91%) |
Mar 13, 2009 | 15.41 | 15.63 | 14.63 | 15.55 | 60,151 | +0.56(+3.74%) |
Mar 12, 2009 | 14.00 | 15.45 | 13.54 | 14.99 | 46,310 | +0.94(+6.69%) |
Mar 11, 2009 | 14.40 | 14.95 | 14.04 | 14.05 | 32,502 | -0.19(-1.33%) |
Mar 10, 2009 | 12.88 | 14.63 | 12.88 | 14.24 | 38,299 | +1.71(+13.65%) |
Mar 09, 2009 | 13.08 | 13.44 | 12.27 | 12.53 | 38,516 | -0.85(-6.35%) |
Mar 06, 2009 | 12.26 | 13.48 | 11.29 | 13.38 | 56,379 | +1.29(+10.67%) |
Mar 05, 2009 | 12.90 | 13.08 | 11.74 | 12.09 | 53,891 | -1.25(-9.37%) |
Mar 04, 2009 | 12.61 | 13.69 | 12.21 | 13.34 | 20,249 | +1.17(+9.61%) |