Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.10 | 19.72 | 18.52 | 19.70 | 674,707 | +0.77(+4.05%) |
May 28, 2009 | 19.34 | 19.52 | 18.27 | 18.93 | 834,052 | -0.14(-0.73%) |
May 27, 2009 | 19.65 | 20.02 | 19.01 | 19.07 | 539,985 | -0.91(-4.54%) |
May 26, 2009 | 18.65 | 20.16 | 18.41 | 19.98 | 764,788 | +1.19(+6.31%) |
May 22, 2009 | 18.94 | 19.36 | 18.72 | 18.79 | 422,775 | -0.27(-1.41%) |
May 21, 2009 | 20.24 | 20.25 | 18.70 | 19.06 | 653,569 | -1.33(-6.50%) |
May 20, 2009 | 20.94 | 21.63 | 20.28 | 20.39 | 418,953 | -0.63(-2.99%) |
May 19, 2009 | 21.31 | 21.72 | 20.98 | 21.02 | 384,064 | -0.57(-2.63%) |
May 18, 2009 | 21.27 | 21.66 | 20.92 | 21.59 | 270,970 | +0.59(+2.80%) |
May 15, 2009 | 21.19 | 21.69 | 20.77 | 21.00 | 432,011 | -0.28(-1.31%) |
May 14, 2009 | 21.07 | 21.89 | 20.78 | 21.28 | 576,396 | +0.38(+1.81%) |
May 13, 2009 | 21.62 | 22.00 | 20.71 | 20.90 | 668,920 | -1.17(-5.29%) |
May 12, 2009 | 23.74 | 23.92 | 21.91 | 22.07 | 581,673 | -1.58(-6.66%) |
May 11, 2009 | 23.90 | 24.05 | 23.39 | 23.64 | 406,642 | -0.79(-3.22%) |
May 08, 2009 | 24.76 | 25.04 | 23.91 | 24.43 | 434,286 | +0.02(+0.08%) |
May 07, 2009 | 25.64 | 26.37 | 24.27 | 24.41 | 847,172 | -1.04(-4.08%) |
May 06, 2009 | 24.83 | 25.51 | 24.40 | 25.45 | 429,946 | +0.74(+2.99%) |
May 05, 2009 | 24.56 | 24.87 | 23.85 | 24.71 | 575,812 | +0.10(+0.41%) |
May 04, 2009 | 24.31 | 24.66 | 23.18 | 24.61 | 442,870 | +1.47(+6.33%) |
May 01, 2009 | 22.25 | 23.63 | 22.25 | 23.14 | 335,224 | +0.21(+0.91%) |
Apr 30, 2009 | 22.69 | 23.42 | 22.49 | 22.93 | 854,833 | +0.37(+1.63%) |
Apr 29, 2009 | 22.09 | 22.79 | 21.96 | 22.56 | 489,860 | +0.62(+2.82%) |
Apr 28, 2009 | 20.63 | 22.13 | 20.63 | 21.95 | 706,693 | +1.02(+4.86%) |
Apr 27, 2009 | 21.77 | 22.20 | 20.67 | 20.93 | 414,460 | -1.41(-6.29%) |
Apr 24, 2009 | 20.94 | 22.61 | 20.34 | 22.33 | 736,438 | +1.73(+8.42%) |
Apr 23, 2009 | 20.52 | 20.72 | 19.42 | 20.60 | 967,353 | -0.67(-3.14%) |
Apr 22, 2009 | 20.48 | 22.35 | 20.34 | 21.27 | 567,276 | +0.42(+2.01%) |
Apr 21, 2009 | 20.05 | 20.95 | 19.65 | 20.85 | 396,916 | +0.65(+3.21%) |
Apr 20, 2009 | 21.18 | 21.75 | 19.86 | 20.20 | 670,033 | -1.57(-7.19%) |
Apr 17, 2009 | 21.18 | 22.31 | 20.82 | 21.77 | 614,701 | +0.71(+3.36%) |
Apr 16, 2009 | 20.28 | 21.31 | 19.99 | 21.06 | 467,356 | +0.94(+4.66%) |
Apr 15, 2009 | 20.14 | 20.34 | 19.38 | 20.12 | 297,471 | +0.06(+0.30%) |
Apr 14, 2009 | 20.29 | 21.35 | 19.94 | 20.06 | 713,725 | -0.06(-0.30%) |
Apr 13, 2009 | 20.37 | 20.37 | 19.06 | 20.12 | 445,722 | -0.60(-2.89%) |
Apr 09, 2009 | 19.49 | 20.72 | 19.44 | 20.72 | 896,696 | +1.94(+10.36%) |
Apr 08, 2009 | 18.17 | 18.78 | 17.62 | 18.77 | 544,459 | +0.71(+3.92%) |
Apr 07, 2009 | 18.68 | 18.76 | 17.93 | 18.07 | 303,439 | -0.91(-4.78%) |
Apr 06, 2009 | 19.66 | 19.71 | 18.57 | 18.97 | 324,150 | -1.05(-5.23%) |
Apr 03, 2009 | 19.33 | 20.03 | 19.10 | 20.02 | 434,054 | +0.69(+3.56%) |
Apr 02, 2009 | 17.77 | 19.69 | 16.97 | 19.33 | 881,174 | +1.96(+11.31%) |
Apr 01, 2009 | 16.65 | 17.42 | 16.48 | 17.37 | 383,033 | +0.42(+2.47%) |
Mar 31, 2009 | 16.97 | 17.53 | 16.47 | 16.95 | 359,250 | +0.27(+1.61%) |
Mar 30, 2009 | 17.00 | 17.39 | 16.45 | 16.68 | 386,886 | -2.80(-14.38%) |
Mar 26, 2009 | 16.92 | 19.54 | 16.39 | 19.48 | 1,264,278 | +2.99(+18.14%) |
Mar 25, 2009 | 16.06 | 17.07 | 15.84 | 16.49 | 882,705 | +0.50(+3.12%) |
Mar 24, 2009 | 15.29 | 16.69 | 14.59 | 15.99 | 2,361,594 | -2.12(-11.72%) |
Mar 23, 2009 | 17.57 | 18.12 | 16.61 | 18.12 | 473,827 | +1.54(+9.26%) |
Mar 20, 2009 | 17.78 | 17.78 | 16.35 | 16.58 | 423,278 | -1.00(-5.67%) |
Mar 19, 2009 | 18.18 | 18.18 | 17.42 | 17.58 | 372,094 | -0.60(-3.29%) |
Mar 18, 2009 | 17.59 | 18.18 | 16.82 | 18.18 | 604,856 | +0.82(+4.71%) |
Mar 17, 2009 | 17.07 | 17.36 | 16.91 | 17.36 | 375,354 | +0.33(+1.93%) |
Mar 16, 2009 | 16.40 | 17.39 | 16.40 | 17.03 | 623,337 | +0.17(+1.01%) |
Mar 13, 2009 | 16.75 | 17.20 | 16.47 | 16.86 | 303,540 | +0.17(+1.02%) |
Mar 12, 2009 | 15.73 | 16.72 | 14.97 | 16.69 | 421,637 | +0.83(+5.22%) |
Mar 11, 2009 | 16.46 | 16.76 | 15.35 | 15.86 | 782,442 | -0.43(-2.63%) |
Mar 10, 2009 | 16.06 | 16.95 | 15.86 | 16.29 | 757,083 | +0.51(+3.22%) |
Mar 09, 2009 | 15.58 | 16.56 | 15.58 | 15.78 | 279,850 | -0.04(-0.25%) |
Mar 06, 2009 | 16.30 | 16.59 | 15.43 | 15.82 | 453,330 | -0.31(-1.92%) |
Mar 05, 2009 | 17.59 | 17.60 | 16.07 | 16.13 | 655,992 | -1.89(-10.51%) |
Mar 04, 2009 | 17.25 | 18.26 | 16.97 | 18.03 | 722,923 | +1.02(+5.98%) |