Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.59 | 21.75 | 20.90 | 21.75 | 16,782 | +0.23(+1.09%) |
May 28, 2009 | 21.32 | 21.69 | 20.78 | 21.51 | 16,704 | +0.44(+2.08%) |
May 27, 2009 | 21.28 | 21.44 | 20.98 | 21.08 | 8,184 | -0.29(-1.37%) |
May 26, 2009 | 20.88 | 21.44 | 20.88 | 21.37 | 13,241 | +0.34(+1.62%) |
May 22, 2009 | 21.09 | 21.31 | 20.75 | 21.03 | 10,358 | +0.01(+0.05%) |
May 21, 2009 | 20.97 | 21.52 | 20.67 | 21.02 | 14,673 | -0.17(-0.78%) |
May 20, 2009 | 21.09 | 21.29 | 20.80 | 21.18 | 27,814 | +0.20(+0.98%) |
May 19, 2009 | 21.59 | 21.59 | 20.75 | 20.98 | 27,771 | -0.50(-2.32%) |
May 18, 2009 | 21.53 | 21.53 | 21.13 | 21.48 | 29,648 | +0.11(+0.50%) |
May 15, 2009 | 21.79 | 21.79 | 20.47 | 21.37 | 21,078 | -0.08(-0.36%) |
May 14, 2009 | 20.14 | 21.67 | 19.50 | 21.45 | 16,267 | +1.46(+7.32%) |
May 13, 2009 | 20.74 | 20.90 | 19.62 | 19.98 | 35,123 | -1.03(-4.92%) |
May 12, 2009 | 21.88 | 21.88 | 20.37 | 21.02 | 17,040 | -0.80(-3.66%) |
May 11, 2009 | 20.27 | 21.96 | 20.27 | 21.82 | 27,298 | +1.19(+5.77%) |
May 08, 2009 | 19.40 | 20.63 | 19.37 | 20.63 | 21,613 | +1.47(+7.68%) |
May 07, 2009 | 19.74 | 19.74 | 18.68 | 19.16 | 15,654 | -0.37(-1.90%) |
May 06, 2009 | 19.04 | 19.79 | 18.77 | 19.53 | 25,592 | +0.63(+3.35%) |
May 05, 2009 | 18.53 | 19.30 | 18.53 | 18.89 | 14,852 | -0.34(-1.77%) |
May 04, 2009 | 19.10 | 19.24 | 18.20 | 19.23 | 14,594 | +0.99(+5.45%) |
May 01, 2009 | 19.25 | 19.28 | 18.21 | 18.24 | 19,692 | -1.01(-5.27%) |
Apr 30, 2009 | 19.61 | 20.06 | 19.15 | 19.25 | 19,546 | -0.28(-1.45%) |
Apr 29, 2009 | 18.94 | 19.74 | 18.76 | 19.54 | 22,646 | +0.66(+3.51%) |
Apr 28, 2009 | 18.30 | 19.18 | 18.30 | 18.87 | 10,659 | +0.39(+2.11%) |
Apr 27, 2009 | 18.69 | 19.13 | 18.36 | 18.48 | 10,534 | -0.53(-2.77%) |
Apr 24, 2009 | 18.55 | 19.23 | 18.21 | 19.01 | 14,942 | +0.59(+3.23%) |
Apr 23, 2009 | 18.90 | 18.90 | 18.26 | 18.41 | 12,634 | -0.45(-2.38%) |
Apr 22, 2009 | 19.24 | 19.55 | 18.55 | 18.86 | 23,481 | -0.75(-3.83%) |
Apr 21, 2009 | 18.54 | 19.89 | 18.29 | 19.61 | 14,158 | +1.08(+5.84%) |
Apr 20, 2009 | 19.27 | 19.54 | 18.22 | 18.53 | 21,364 | -1.27(-6.40%) |
Apr 17, 2009 | 19.64 | 19.83 | 18.68 | 19.80 | 20,673 | +0.29(+1.50%) |
Apr 16, 2009 | 19.03 | 19.94 | 18.30 | 19.51 | 14,686 | +0.61(+3.25%) |
Apr 15, 2009 | 18.06 | 19.16 | 17.84 | 18.89 | 23,926 | +0.79(+4.36%) |
Apr 14, 2009 | 19.09 | 19.55 | 17.88 | 18.10 | 17,299 | -1.78(-8.97%) |
Apr 13, 2009 | 19.07 | 19.92 | 18.73 | 19.89 | 13,550 | -0.21(-1.07%) |
Apr 09, 2009 | 19.11 | 20.22 | 18.48 | 20.10 | 16,086 | +1.36(+7.23%) |
Apr 08, 2009 | 18.07 | 18.97 | 17.66 | 18.75 | 17,285 | +0.56(+3.05%) |
Apr 07, 2009 | 18.17 | 18.69 | 17.81 | 18.19 | 16,323 | +0.07(+0.38%) |
Apr 06, 2009 | 18.88 | 19.22 | 17.70 | 18.12 | 12,275 | -1.10(-5.73%) |
Apr 03, 2009 | 19.32 | 19.69 | 18.99 | 19.22 | 23,821 | -0.20(-1.05%) |
Apr 02, 2009 | 18.52 | 19.50 | 18.13 | 19.43 | 28,045 | +1.24(+6.81%) |
Apr 01, 2009 | 17.09 | 18.19 | 16.87 | 18.19 | 14,004 | +0.84(+4.83%) |
Mar 31, 2009 | 17.40 | 18.33 | 17.35 | 17.35 | 9,335 | -0.35(-1.98%) |
Mar 30, 2009 | 17.07 | 18.02 | 17.04 | 17.70 | 11,617 | -2.04(-10.32%) |
Mar 26, 2009 | 19.16 | 19.74 | 19.08 | 19.74 | 16,398 | +0.11(+0.55%) |
Mar 25, 2009 | 19.06 | 19.74 | 18.53 | 19.63 | 7,843 | +0.79(+4.19%) |
Mar 24, 2009 | 19.29 | 19.74 | 18.84 | 18.84 | 6,675 | -0.79(-4.02%) |
Mar 23, 2009 | 19.01 | 19.63 | 18.67 | 19.63 | 19,316 | +1.52(+8.40%) |
Mar 20, 2009 | 18.69 | 18.90 | 18.11 | 18.11 | 18,870 | -0.32(-1.75%) |
Mar 19, 2009 | 17.98 | 19.24 | 17.98 | 18.43 | 5,539 | -0.63(-3.32%) |
Mar 18, 2009 | 17.38 | 19.07 | 16.20 | 19.07 | 15,187 | +1.55(+8.85%) |
Mar 17, 2009 | 16.07 | 17.63 | 15.10 | 17.52 | 15,569 | +2.19(+14.31%) |
Mar 16, 2009 | 16.53 | 16.53 | 14.93 | 15.32 | 12,445 | -0.90(-5.53%) |
Mar 13, 2009 | 15.60 | 16.35 | 15.04 | 16.22 | 18,800 | +0.64(+4.13%) |
Mar 12, 2009 | 14.56 | 15.58 | 14.24 | 15.58 | 17,215 | +0.90(+6.11%) |
Mar 11, 2009 | 15.27 | 15.27 | 14.28 | 14.68 | 17,430 | -0.54(-3.52%) |
Mar 10, 2009 | 14.30 | 15.28 | 13.90 | 15.22 | 16,082 | +1.19(+8.48%) |
Mar 09, 2009 | 14.58 | 14.67 | 13.94 | 14.03 | 17,139 | -0.78(-5.27%) |
Mar 06, 2009 | 14.98 | 15.33 | 14.62 | 14.81 | 16,434 | +0.04(+0.26%) |
Mar 05, 2009 | 15.26 | 15.35 | 14.67 | 14.77 | 13,757 | -0.83(-5.31%) |
Mar 04, 2009 | 15.31 | 16.25 | 15.31 | 15.60 | 10,945 | +0.00(+0.00%) |