Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.46 | 23.69 | 23.04 | 23.38 | 1,035,871 | +1.06(+4.77%) |
May 28, 2009 | 22.04 | 22.39 | 21.68 | 22.31 | 748,830 | +0.55(+2.53%) |
May 27, 2009 | 21.95 | 22.29 | 21.63 | 21.76 | 853,854 | +0.05(+0.23%) |
May 26, 2009 | 21.01 | 21.87 | 20.92 | 21.71 | 1,212,151 | -0.95(-4.20%) |
May 22, 2009 | 22.46 | 22.82 | 22.18 | 22.67 | 774,653 | +0.48(+2.18%) |
May 21, 2009 | 21.86 | 22.34 | 21.61 | 22.18 | 1,104,071 | -0.08(-0.36%) |
May 20, 2009 | 22.41 | 22.73 | 22.18 | 22.26 | 786,591 | +0.11(+0.50%) |
May 19, 2009 | 21.66 | 22.46 | 21.58 | 22.15 | 1,061,565 | +0.38(+1.76%) |
May 18, 2009 | 21.37 | 21.84 | 21.13 | 21.77 | 629,541 | +1.10(+5.33%) |
May 15, 2009 | 21.14 | 21.35 | 20.46 | 20.67 | 935,880 | -0.04(-0.21%) |
May 14, 2009 | 20.07 | 20.92 | 19.81 | 20.71 | 857,724 | -0.12(-0.56%) |
May 13, 2009 | 21.30 | 21.36 | 20.79 | 20.83 | 697,789 | -1.35(-6.11%) |
May 12, 2009 | 22.12 | 22.28 | 21.78 | 22.18 | 1,024,032 | +0.30(+1.39%) |
May 11, 2009 | 21.83 | 22.22 | 21.59 | 21.88 | 1,802,864 | -0.45(-1.99%) |
May 08, 2009 | 21.61 | 22.33 | 21.41 | 22.33 | 1,646,433 | +1.91(+9.36%) |
May 07, 2009 | 21.40 | 21.59 | 20.09 | 20.41 | 1,156,745 | -0.43(-2.08%) |
May 06, 2009 | 20.36 | 20.95 | 20.14 | 20.85 | 1,022,106 | +0.93(+4.66%) |
May 05, 2009 | 19.89 | 20.01 | 19.55 | 19.92 | 881,147 | -0.59(-2.90%) |
May 04, 2009 | 19.91 | 20.51 | 19.91 | 20.51 | 981,416 | +1.18(+6.08%) |
May 01, 2009 | 18.72 | 19.34 | 18.57 | 19.34 | 885,161 | +0.71(+3.82%) |
Apr 30, 2009 | 19.15 | 19.41 | 18.47 | 18.63 | 962,912 | -0.58(-3.00%) |
Apr 29, 2009 | 18.92 | 19.41 | 18.81 | 19.20 | 953,827 | +1.18(+6.56%) |
Apr 28, 2009 | 17.98 | 18.19 | 17.72 | 18.02 | 1,158,994 | +0.02(+0.14%) |
Apr 27, 2009 | 18.45 | 18.45 | 17.75 | 18.00 | 1,255,391 | -0.64(-3.45%) |
Apr 24, 2009 | 18.85 | 18.85 | 18.41 | 18.64 | 1,286,649 | +0.06(+0.33%) |
Apr 23, 2009 | 18.68 | 18.71 | 18.15 | 18.58 | 983,726 | +0.77(+4.31%) |
Apr 22, 2009 | 17.43 | 18.19 | 17.32 | 17.81 | 608,360 | -0.26(-1.44%) |
Apr 21, 2009 | 17.35 | 18.16 | 17.32 | 18.07 | 820,137 | +0.66(+3.77%) |
Apr 20, 2009 | 18.00 | 18.00 | 17.40 | 17.41 | 1,103,026 | -1.05(-5.70%) |
Apr 17, 2009 | 18.82 | 18.82 | 18.36 | 18.47 | 1,079,452 | -0.31(-1.65%) |
Apr 16, 2009 | 18.55 | 18.87 | 18.30 | 18.78 | 1,003,675 | +0.58(+3.20%) |
Apr 15, 2009 | 18.13 | 18.26 | 17.87 | 18.19 | 1,352,142 | -0.04(-0.20%) |
Apr 14, 2009 | 18.92 | 18.92 | 18.14 | 18.23 | 812,939 | -0.46(-2.48%) |
Apr 13, 2009 | 18.64 | 18.87 | 18.23 | 18.69 | 803,977 | -0.09(-0.49%) |
Apr 09, 2009 | 18.74 | 18.89 | 18.53 | 18.79 | 614,852 | +0.71(+3.94%) |
Apr 08, 2009 | 17.71 | 18.25 | 17.53 | 18.08 | 461,021 | +0.45(+2.56%) |
Apr 07, 2009 | 17.69 | 17.84 | 17.52 | 17.62 | 1,006,767 | -0.97(-5.19%) |
Apr 06, 2009 | 18.41 | 18.67 | 18.16 | 18.59 | 1,024,690 | -0.95(-4.88%) |
Apr 03, 2009 | 19.47 | 19.59 | 18.94 | 19.54 | 1,151,015 | +0.09(+0.45%) |
Apr 02, 2009 | 19.15 | 19.74 | 19.12 | 19.46 | 716,803 | +1.14(+6.25%) |
Apr 01, 2009 | 17.73 | 18.54 | 17.38 | 18.31 | 1,225,938 | +0.40(+2.25%) |
Mar 31, 2009 | 18.26 | 18.34 | 17.91 | 17.91 | 1,269,901 | +0.74(+4.32%) |
Mar 30, 2009 | 17.25 | 17.25 | 16.83 | 17.17 | 1,206,775 | -2.41(-12.32%) |
Mar 26, 2009 | 19.65 | 19.73 | 19.12 | 19.58 | 841,274 | +0.33(+1.70%) |
Mar 25, 2009 | 19.06 | 19.50 | 18.74 | 19.25 | 911,599 | +0.23(+1.20%) |
Mar 24, 2009 | 19.19 | 19.61 | 18.96 | 19.02 | 1,218,654 | -0.41(-2.13%) |
Mar 23, 2009 | 18.97 | 19.47 | 18.90 | 19.44 | 1,803,664 | +2.40(+14.09%) |
Mar 20, 2009 | 17.57 | 17.69 | 16.96 | 17.04 | 799,764 | -0.37(-2.10%) |
Mar 19, 2009 | 17.70 | 17.74 | 17.28 | 17.40 | 1,168,316 | +0.64(+3.80%) |
Mar 18, 2009 | 16.47 | 16.86 | 15.71 | 16.76 | 1,183,791 | +0.11(+0.63%) |
Mar 17, 2009 | 16.38 | 16.67 | 16.00 | 16.66 | 1,152,086 | +0.21(+1.28%) |
Mar 16, 2009 | 16.57 | 16.85 | 16.32 | 16.45 | 963,389 | +0.33(+2.03%) |
Mar 13, 2009 | 16.20 | 16.31 | 15.77 | 16.12 | 0 | -0.16(-0.99%) |
Mar 12, 2009 | 15.27 | 16.34 | 15.13 | 16.28 | 927,749 | +1.08(+7.08%) |
Mar 11, 2009 | 15.37 | 15.55 | 14.92 | 15.21 | 726,855 | -0.08(-0.53%) |
Mar 10, 2009 | 15.00 | 15.35 | 14.76 | 15.29 | 962,795 | +1.05(+7.39%) |
Mar 09, 2009 | 14.07 | 14.64 | 14.07 | 14.23 | 1,747,344 | -1.03(-6.73%) |
Mar 06, 2009 | 15.32 | 15.70 | 14.70 | 15.26 | 0 | +0.49(+3.35%) |
Mar 05, 2009 | 15.27 | 15.62 | 14.72 | 14.77 | 748,856 | -0.76(-4.90%) |
Mar 04, 2009 | 15.58 | 15.73 | 15.19 | 15.53 | 1,708,801 | +1.32(+9.27%) |