Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 24.10 | 24.60 | 24.05 | 24.40 | 64,323 | +1.15(+4.95%) |
May 28, 2009 | 22.98 | 23.29 | 22.50 | 23.25 | 61,515 | +0.41(+1.80%) |
May 27, 2009 | 22.45 | 23.00 | 22.45 | 22.84 | 27,465 | +0.92(+4.20%) |
May 26, 2009 | 21.05 | 22.19 | 21.05 | 21.92 | 36,098 | +1.04(+4.98%) |
May 22, 2009 | 20.70 | 20.98 | 20.60 | 20.88 | 36,854 | +1.55(+8.02%) |
May 21, 2009 | 19.20 | 19.59 | 19.05 | 19.33 | 58,174 | -1.20(-5.85%) |
May 20, 2009 | 20.29 | 20.64 | 19.85 | 20.53 | 177,038 | +1.03(+5.28%) |
May 19, 2009 | 19.40 | 19.90 | 19.40 | 19.50 | 44,771 | +0.90(+4.84%) |
May 18, 2009 | 18.60 | 19.12 | 18.52 | 18.60 | 20,522 | +0.03(+0.16%) |
May 15, 2009 | 19.10 | 19.50 | 18.13 | 18.57 | 18,524 | -0.89(-4.57%) |
May 14, 2009 | 19.95 | 20.25 | 19.45 | 19.46 | 28,208 | +0.41(+2.15%) |
May 13, 2009 | 19.30 | 20.04 | 19.04 | 19.05 | 45,598 | -1.31(-6.43%) |
May 12, 2009 | 20.20 | 20.38 | 19.65 | 20.36 | 29,303 | -0.24(-1.17%) |
May 11, 2009 | 20.30 | 20.89 | 20.30 | 20.60 | 37,332 | -0.35(-1.67%) |
May 08, 2009 | 20.50 | 21.10 | 20.50 | 20.95 | 99,070 | +0.81(+4.02%) |
May 07, 2009 | 20.50 | 20.71 | 20.06 | 20.14 | 43,133 | -0.02(-0.10%) |
May 06, 2009 | 19.85 | 20.46 | 19.60 | 20.16 | 18,578 | +0.36(+1.82%) |
May 05, 2009 | 20.19 | 20.19 | 19.45 | 19.80 | 40,467 | -0.74(-3.60%) |
May 04, 2009 | 20.40 | 20.80 | 20.00 | 20.54 | 29,953 | +0.94(+4.80%) |
May 01, 2009 | 19.60 | 19.60 | 19.20 | 19.60 | 41,128 | +0.35(+1.82%) |
Apr 30, 2009 | 18.35 | 19.45 | 18.02 | 19.25 | 39,462 | +1.47(+8.27%) |
Apr 29, 2009 | 17.45 | 18.10 | 17.45 | 17.78 | 28,800 | +0.04(+0.23%) |
Apr 28, 2009 | 17.15 | 17.77 | 17.15 | 17.74 | 15,705 | -0.69(-3.74%) |
Apr 27, 2009 | 18.25 | 18.59 | 18.05 | 18.43 | 28,809 | +0.20(+1.10%) |
Apr 24, 2009 | 18.05 | 18.49 | 17.70 | 18.23 | 22,653 | +0.93(+5.38%) |
Apr 23, 2009 | 18.05 | 18.15 | 17.13 | 17.30 | 77,723 | -0.20(-1.14%) |
Apr 22, 2009 | 17.05 | 17.59 | 16.80 | 17.50 | 37,388 | +0.45(+2.64%) |
Apr 21, 2009 | 16.35 | 17.34 | 16.25 | 17.05 | 41,705 | +0.69(+4.22%) |
Apr 20, 2009 | 19.03 | 19.03 | 16.10 | 16.36 | 34,072 | -2.12(-11.47%) |
Apr 17, 2009 | 18.90 | 18.90 | 18.11 | 18.48 | 46,951 | -1.07(-5.47%) |
Apr 16, 2009 | 19.95 | 19.95 | 19.11 | 19.55 | 27,587 | -0.35(-1.76%) |
Apr 15, 2009 | 19.10 | 19.90 | 18.90 | 19.90 | 59,631 | +1.24(+6.65%) |
Apr 14, 2009 | 19.35 | 19.35 | 18.61 | 18.66 | 49,351 | -0.88(-4.50%) |
Apr 13, 2009 | 19.50 | 19.70 | 19.20 | 19.54 | 43,311 | +0.20(+1.03%) |
Apr 09, 2009 | 19.15 | 19.42 | 19.05 | 19.34 | 45,598 | +0.66(+3.53%) |
Apr 08, 2009 | 18.70 | 18.70 | 18.35 | 18.68 | 63,114 | +1.01(+5.72%) |
Apr 07, 2009 | 17.65 | 18.10 | 17.35 | 17.67 | 18,749 | -0.56(-3.07%) |
Apr 06, 2009 | 18.05 | 18.30 | 18.05 | 18.23 | 23,312 | -0.62(-3.29%) |
Apr 03, 2009 | 18.55 | 18.99 | 18.30 | 18.85 | 99,163 | +0.82(+4.55%) |
Apr 02, 2009 | 17.74 | 18.07 | 17.58 | 18.03 | 55,632 | -0.32(-1.74%) |
Apr 01, 2009 | 17.30 | 18.35 | 17.30 | 18.35 | 60,603 | +1.47(+8.71%) |
Mar 31, 2009 | 16.90 | 17.00 | 16.57 | 16.88 | 57,741 | +1.36(+8.76%) |
Mar 30, 2009 | 15.03 | 15.53 | 14.95 | 15.52 | 48,579 | -2.67(-14.68%) |
Mar 26, 2009 | 18.85 | 18.85 | 17.84 | 18.19 | 38,114 | -0.06(-0.33%) |
Mar 25, 2009 | 18.25 | 18.85 | 18.10 | 18.25 | 73,707 | +0.65(+3.69%) |
Mar 24, 2009 | 18.80 | 18.80 | 17.60 | 17.60 | 108,373 | -1.00(-5.38%) |
Mar 23, 2009 | 18.40 | 18.60 | 18.25 | 18.60 | 37,392 | +1.75(+10.39%) |
Mar 20, 2009 | 16.05 | 17.15 | 16.05 | 16.85 | 37,136 | +0.86(+5.38%) |
Mar 19, 2009 | 15.83 | 16.37 | 15.75 | 15.99 | 82,889 | +1.11(+7.46%) |
Mar 18, 2009 | 14.95 | 15.00 | 14.20 | 14.88 | 41,232 | +0.38(+2.62%) |
Mar 17, 2009 | 14.09 | 14.50 | 13.95 | 14.50 | 33,525 | +0.45(+3.20%) |
Mar 16, 2009 | 14.40 | 14.55 | 13.90 | 14.05 | 46,443 | -0.10(-0.71%) |
Mar 13, 2009 | 14.13 | 14.35 | 14.00 | 14.15 | 384,500 | +0.19(+1.36%) |
Mar 12, 2009 | 13.40 | 14.10 | 13.30 | 13.96 | 982,779 | +0.77(+5.84%) |
Mar 11, 2009 | 13.40 | 13.40 | 12.83 | 13.19 | 31,793 | +0.56(+4.43%) |
Mar 10, 2009 | 12.25 | 12.68 | 12.25 | 12.63 | 58,002 | +0.94(+8.04%) |
Mar 09, 2009 | 12.25 | 12.39 | 11.68 | 11.69 | 44,982 | -0.41(-3.39%) |
Mar 06, 2009 | 12.37 | 12.49 | 11.89 | 12.10 | 78,916 | +0.25(+2.11%) |
Mar 05, 2009 | 12.47 | 12.47 | 11.70 | 11.85 | 52,458 | -1.14(-8.78%) |
Mar 04, 2009 | 12.55 | 13.05 | 12.50 | 12.99 | 78,096 | +1.38(+11.89%) |