Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.27 | 23.79 | 22.89 | 23.75 | 157,533 | +0.63(+2.74%) |
May 28, 2009 | 22.99 | 23.47 | 21.55 | 23.12 | 192,663 | +0.40(+1.76%) |
May 27, 2009 | 22.93 | 23.46 | 22.67 | 22.72 | 110,506 | -0.32(-1.39%) |
May 26, 2009 | 21.47 | 23.08 | 21.06 | 23.04 | 122,537 | +1.41(+6.53%) |
May 22, 2009 | 21.96 | 21.98 | 21.48 | 21.63 | 69,046 | -0.25(-1.16%) |
May 21, 2009 | 22.34 | 22.42 | 21.44 | 21.89 | 109,413 | -0.86(-3.77%) |
May 20, 2009 | 23.19 | 23.78 | 22.70 | 22.74 | 110,341 | -0.33(-1.43%) |
May 19, 2009 | 23.10 | 23.54 | 22.65 | 23.07 | 109,116 | -0.28(-1.21%) |
May 18, 2009 | 22.67 | 23.47 | 22.13 | 23.36 | 142,566 | +0.88(+3.90%) |
May 15, 2009 | 22.40 | 22.95 | 22.15 | 22.48 | 89,468 | +0.08(+0.35%) |
May 14, 2009 | 22.69 | 22.79 | 21.91 | 22.40 | 119,608 | -0.27(-1.20%) |
May 13, 2009 | 23.52 | 23.52 | 22.36 | 22.67 | 162,602 | -1.31(-5.48%) |
May 12, 2009 | 25.47 | 26.02 | 23.39 | 23.99 | 137,076 | -1.37(-5.41%) |
May 11, 2009 | 25.67 | 25.97 | 24.98 | 25.36 | 115,407 | -0.43(-1.66%) |
May 08, 2009 | 25.70 | 26.02 | 25.19 | 25.79 | 388,946 | -0.01(-0.04%) |
May 07, 2009 | 25.90 | 26.20 | 25.32 | 25.80 | 195,343 | +0.32(+1.26%) |
May 06, 2009 | 25.75 | 26.10 | 24.93 | 25.48 | 214,355 | +0.04(+0.15%) |
May 05, 2009 | 25.81 | 26.06 | 25.27 | 25.44 | 156,939 | -0.60(-2.32%) |
May 04, 2009 | 25.27 | 26.06 | 24.92 | 26.04 | 182,148 | +1.10(+4.41%) |
May 01, 2009 | 24.82 | 25.22 | 23.99 | 24.94 | 327,531 | -0.18(-0.70%) |
Apr 30, 2009 | 26.59 | 28.11 | 24.12 | 25.12 | 896,570 | -3.43(-12.01%) |
Apr 29, 2009 | 28.10 | 29.51 | 27.91 | 28.54 | 351,630 | +0.51(+1.81%) |
Apr 28, 2009 | 27.06 | 28.57 | 26.98 | 28.04 | 158,437 | +0.61(+2.24%) |
Apr 27, 2009 | 27.63 | 28.21 | 26.76 | 27.43 | 139,065 | -0.67(-2.39%) |
Apr 24, 2009 | 27.48 | 28.66 | 27.36 | 28.10 | 119,635 | +0.80(+2.92%) |
Apr 23, 2009 | 26.18 | 27.39 | 25.55 | 27.30 | 165,209 | +1.22(+4.67%) |
Apr 22, 2009 | 24.82 | 27.04 | 24.49 | 26.08 | 228,031 | +0.76(+3.00%) |
Apr 21, 2009 | 24.39 | 26.26 | 24.34 | 25.32 | 142,414 | +0.76(+3.09%) |
Apr 20, 2009 | 26.15 | 26.15 | 24.37 | 24.56 | 99,192 | -2.27(-8.45%) |
Apr 17, 2009 | 25.31 | 27.17 | 25.31 | 26.83 | 155,722 | +1.55(+6.12%) |
Apr 16, 2009 | 25.16 | 25.56 | 24.47 | 25.28 | 161,480 | +0.35(+1.41%) |
Apr 15, 2009 | 24.43 | 25.50 | 24.39 | 24.93 | 93,795 | +0.32(+1.31%) |
Apr 14, 2009 | 24.98 | 24.99 | 23.94 | 24.61 | 171,187 | -0.88(-3.44%) |
Apr 13, 2009 | 25.72 | 25.98 | 24.58 | 25.49 | 128,518 | -1.05(-3.96%) |
Apr 09, 2009 | 23.82 | 26.57 | 23.82 | 26.54 | 344,315 | +3.24(+13.92%) |
Apr 08, 2009 | 23.04 | 23.31 | 22.18 | 23.30 | 175,842 | +0.37(+1.61%) |
Apr 07, 2009 | 23.97 | 24.09 | 22.88 | 22.93 | 145,248 | -1.52(-6.21%) |
Apr 06, 2009 | 24.90 | 24.99 | 23.89 | 24.45 | 168,644 | -0.57(-2.30%) |
Apr 03, 2009 | 24.98 | 25.15 | 24.63 | 25.02 | 125,623 | -0.04(-0.16%) |
Apr 02, 2009 | 23.85 | 25.60 | 23.83 | 25.06 | 233,629 | +1.67(+7.16%) |
Apr 01, 2009 | 21.44 | 23.51 | 21.44 | 23.39 | 231,813 | +1.46(+6.66%) |
Mar 31, 2009 | 22.33 | 22.58 | 21.91 | 21.92 | 320,113 | +0.10(+0.45%) |
Mar 30, 2009 | 21.76 | 22.52 | 21.33 | 21.83 | 311,518 | -1.50(-6.43%) |
Mar 26, 2009 | 23.17 | 23.37 | 22.39 | 23.33 | 281,984 | +0.40(+1.74%) |
Mar 25, 2009 | 22.12 | 23.08 | 21.98 | 22.93 | 297,153 | +0.94(+4.30%) |
Mar 24, 2009 | 21.96 | 22.39 | 21.42 | 21.98 | 204,643 | -0.40(-1.78%) |
Mar 23, 2009 | 21.59 | 22.39 | 21.45 | 22.38 | 177,472 | +1.65(+7.93%) |
Mar 20, 2009 | 21.88 | 22.12 | 20.37 | 20.74 | 203,557 | -0.93(-4.31%) |
Mar 19, 2009 | 22.08 | 22.39 | 21.56 | 21.67 | 299,330 | -0.15(-0.67%) |
Mar 18, 2009 | 20.18 | 22.13 | 19.85 | 21.82 | 234,351 | +1.48(+7.28%) |
Mar 17, 2009 | 20.06 | 20.38 | 19.10 | 20.34 | 354,271 | +0.33(+1.65%) |
Mar 16, 2009 | 19.89 | 20.45 | 19.60 | 20.01 | 288,117 | +0.26(+1.33%) |
Mar 13, 2009 | 19.91 | 19.91 | 18.95 | 19.74 | 0 | -0.15(-0.73%) |
Mar 12, 2009 | 18.65 | 20.23 | 18.19 | 19.89 | 215,162 | +1.09(+5.80%) |
Mar 11, 2009 | 18.20 | 19.12 | 17.96 | 18.80 | 351,601 | +0.67(+3.71%) |
Mar 10, 2009 | 17.51 | 18.17 | 17.33 | 18.13 | 197,910 | +1.11(+6.52%) |
Mar 09, 2009 | 17.59 | 18.17 | 16.97 | 17.02 | 330,836 | -0.73(-4.11%) |
Mar 06, 2009 | 18.21 | 18.34 | 17.09 | 17.75 | 0 | -0.31(-1.72%) |
Mar 05, 2009 | 19.29 | 19.81 | 17.97 | 18.06 | 129,169 | -1.77(-8.93%) |
Mar 04, 2009 | 19.49 | 20.34 | 19.38 | 19.83 | 209,653 | +0.66(+3.45%) |