Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.63 | 24.29 | 23.19 | 24.06 | 138,233 | +0.63(+2.67%) |
May 28, 2009 | 24.02 | 24.76 | 22.90 | 23.44 | 170,627 | -1.37(-5.53%) |
May 27, 2009 | 24.51 | 25.18 | 23.84 | 24.81 | 395,969 | +0.20(+0.80%) |
May 26, 2009 | 22.04 | 25.07 | 21.84 | 24.61 | 440,048 | +2.32(+10.43%) |
May 22, 2009 | 21.85 | 22.62 | 21.46 | 22.29 | 276,824 | +0.59(+2.71%) |
May 21, 2009 | 21.82 | 21.96 | 20.12 | 21.70 | 865,264 | +0.49(+2.33%) |
May 20, 2009 | 22.48 | 22.98 | 21.07 | 21.21 | 167,023 | -0.98(-4.42%) |
May 19, 2009 | 22.08 | 22.54 | 21.96 | 22.19 | 130,560 | +0.23(+1.06%) |
May 18, 2009 | 21.23 | 22.07 | 21.23 | 21.95 | 219,906 | +0.78(+3.70%) |
May 15, 2009 | 20.99 | 21.28 | 20.62 | 21.17 | 236,638 | +0.33(+1.57%) |
May 14, 2009 | 21.11 | 21.47 | 20.19 | 20.84 | 188,274 | -0.10(-0.49%) |
May 13, 2009 | 21.77 | 22.28 | 20.80 | 20.94 | 167,037 | -1.15(-5.20%) |
May 12, 2009 | 24.17 | 24.40 | 21.52 | 22.09 | 273,414 | -2.02(-8.36%) |
May 11, 2009 | 22.87 | 24.28 | 22.64 | 24.11 | 257,899 | +0.71(+3.03%) |
May 08, 2009 | 23.81 | 23.81 | 22.41 | 23.40 | 214,574 | -0.24(-1.03%) |
May 07, 2009 | 23.64 | 24.38 | 23.44 | 23.64 | 218,864 | -0.02(-0.08%) |
May 06, 2009 | 23.72 | 24.44 | 23.33 | 23.66 | 312,936 | +0.20(+0.84%) |
May 05, 2009 | 22.46 | 23.65 | 21.52 | 23.46 | 419,056 | +1.01(+4.49%) |
May 04, 2009 | 21.94 | 23.43 | 21.59 | 22.46 | 312,595 | -0.20(-0.87%) |
May 01, 2009 | 22.81 | 23.36 | 22.45 | 22.65 | 227,506 | -0.27(-1.18%) |
Apr 30, 2009 | 23.11 | 23.37 | 22.40 | 22.92 | 362,161 | -0.01(-0.04%) |
Apr 29, 2009 | 22.29 | 23.46 | 22.09 | 22.93 | 251,167 | +0.81(+3.67%) |
Apr 28, 2009 | 21.19 | 23.09 | 20.81 | 22.12 | 411,571 | +0.65(+3.04%) |
Apr 27, 2009 | 21.63 | 21.92 | 20.89 | 21.47 | 366,847 | -0.72(-3.24%) |
Apr 24, 2009 | 23.18 | 23.71 | 22.06 | 22.19 | 357,552 | -0.82(-3.57%) |
Apr 23, 2009 | 22.71 | 23.21 | 22.39 | 23.01 | 260,012 | +0.44(+1.94%) |
Apr 22, 2009 | 21.12 | 23.71 | 21.04 | 22.57 | 673,822 | +0.82(+3.78%) |
Apr 21, 2009 | 20.70 | 22.00 | 20.47 | 21.75 | 578,378 | +0.70(+3.33%) |
Apr 20, 2009 | 20.70 | 21.34 | 19.80 | 21.05 | 341,184 | +0.26(+1.26%) |
Apr 17, 2009 | 21.29 | 21.92 | 20.67 | 20.79 | 281,059 | -0.43(-2.02%) |
Apr 16, 2009 | 22.23 | 22.54 | 21.02 | 21.22 | 253,696 | -0.76(-3.44%) |
Apr 15, 2009 | 21.93 | 22.52 | 20.99 | 21.97 | 286,386 | +0.06(+0.26%) |
Apr 14, 2009 | 21.90 | 22.17 | 20.99 | 21.92 | 325,251 | -0.42(-1.88%) |
Apr 13, 2009 | 22.19 | 22.80 | 21.36 | 22.34 | 265,135 | -0.31(-1.36%) |
Apr 09, 2009 | 22.29 | 23.01 | 22.22 | 22.64 | 235,775 | +0.72(+3.28%) |
Apr 08, 2009 | 21.65 | 22.16 | 20.91 | 21.92 | 145,778 | +0.58(+2.71%) |
Apr 07, 2009 | 21.08 | 22.06 | 20.61 | 21.35 | 305,894 | -0.02(-0.09%) |
Apr 06, 2009 | 21.50 | 22.24 | 21.09 | 21.36 | 269,437 | -0.57(-2.60%) |
Apr 03, 2009 | 21.50 | 22.29 | 21.45 | 21.93 | 166,650 | +0.29(+1.34%) |
Apr 02, 2009 | 21.95 | 22.17 | 20.73 | 21.64 | 323,347 | +0.21(+1.00%) |
Apr 01, 2009 | 20.94 | 21.75 | 20.94 | 21.43 | 268,959 | +0.07(+0.31%) |
Mar 31, 2009 | 20.62 | 21.76 | 19.98 | 21.36 | 387,799 | +0.80(+3.90%) |
Mar 30, 2009 | 18.76 | 20.97 | 18.76 | 20.56 | 520,901 | +0.21(+1.01%) |
Mar 26, 2009 | 17.57 | 21.33 | 17.57 | 20.36 | 1,904,641 | +5.53(+37.34%) |
Mar 25, 2009 | 14.47 | 15.08 | 13.67 | 14.82 | 390,402 | +0.65(+4.61%) |
Mar 24, 2009 | 14.22 | 14.93 | 14.03 | 14.17 | 162,573 | -0.02(-0.13%) |
Mar 23, 2009 | 14.15 | 15.68 | 12.90 | 14.19 | 478,087 | +1.68(+13.43%) |
Mar 20, 2009 | 13.68 | 13.68 | 12.42 | 12.51 | 227,645 | -1.01(-7.46%) |
Mar 19, 2009 | 13.77 | 14.14 | 13.11 | 13.52 | 107,476 | +0.00(+0.00%) |
Mar 18, 2009 | 12.87 | 13.66 | 12.87 | 13.52 | 140,602 | -0.01(-0.07%) |
Mar 17, 2009 | 13.46 | 13.77 | 12.68 | 13.52 | 98,127 | +0.63(+4.92%) |
Mar 16, 2009 | 13.57 | 13.70 | 12.69 | 12.89 | 198,890 | -0.42(-3.16%) |
Mar 13, 2009 | 13.39 | 13.74 | 12.56 | 13.31 | 107,961 | +0.01(+0.07%) |
Mar 12, 2009 | 12.92 | 13.51 | 12.76 | 13.30 | 210,423 | +0.28(+2.15%) |
Mar 11, 2009 | 11.55 | 13.22 | 11.31 | 13.02 | 154,057 | +1.52(+13.23%) |
Mar 10, 2009 | 11.15 | 11.80 | 10.72 | 11.50 | 85,931 | +0.66(+6.12%) |
Mar 09, 2009 | 10.66 | 11.27 | 10.65 | 10.84 | 47,530 | +0.00(+0.00%) |
Mar 06, 2009 | 11.11 | 11.32 | 10.56 | 10.84 | 84,924 | -0.14(-1.28%) |
Mar 05, 2009 | 11.62 | 11.88 | 10.92 | 10.98 | 115,549 | -0.99(-8.27%) |
Mar 04, 2009 | 10.48 | 12.41 | 10.48 | 11.97 | 237,734 | +0.79(+7.10%) |