Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.28 | 22.53 | 22.28 | 22.50 | 48,205 | +0.40(+1.82%) |
May 28, 2009 | 22.17 | 22.23 | 21.84 | 22.09 | 41,839 | +0.10(+0.46%) |
May 27, 2009 | 22.28 | 22.34 | 21.93 | 21.99 | 48,055 | -0.41(-1.81%) |
May 26, 2009 | 21.86 | 22.41 | 21.76 | 22.40 | 58,778 | +0.39(+1.79%) |
May 22, 2009 | 21.92 | 22.10 | 21.92 | 22.00 | 66,076 | +0.08(+0.36%) |
May 21, 2009 | 21.89 | 21.94 | 21.66 | 21.93 | 40,948 | -0.01(-0.06%) |
May 20, 2009 | 22.01 | 22.18 | 21.88 | 21.94 | 69,121 | +0.24(+1.09%) |
May 19, 2009 | 21.77 | 21.88 | 21.49 | 21.70 | 382,618 | +0.12(+0.56%) |
May 18, 2009 | 21.13 | 21.58 | 21.12 | 21.58 | 38,610 | +0.48(+2.30%) |
May 15, 2009 | 21.16 | 21.42 | 20.64 | 21.09 | 92,125 | -0.06(-0.29%) |
May 14, 2009 | 20.83 | 21.22 | 20.83 | 21.16 | 62,529 | +0.24(+1.13%) |
May 13, 2009 | 21.02 | 21.02 | 20.68 | 20.92 | 117,098 | -0.46(-2.15%) |
May 12, 2009 | 21.31 | 21.61 | 21.16 | 21.38 | 49,609 | +0.30(+1.44%) |
May 11, 2009 | 22.08 | 22.08 | 21.08 | 21.08 | 61,114 | -0.60(-2.77%) |
May 08, 2009 | 21.17 | 21.74 | 21.17 | 21.68 | 71,281 | +0.83(+3.98%) |
May 07, 2009 | 21.22 | 21.45 | 20.78 | 20.85 | 77,847 | -0.34(-1.60%) |
May 06, 2009 | 20.93 | 21.28 | 20.84 | 21.19 | 50,873 | +0.44(+2.10%) |
May 05, 2009 | 20.81 | 20.88 | 20.63 | 20.75 | 64,600 | -0.01(-0.06%) |
May 04, 2009 | 20.81 | 20.82 | 20.71 | 20.76 | 84,826 | +0.75(+3.76%) |
May 01, 2009 | 19.89 | 20.10 | 19.89 | 20.01 | 67,341 | +0.19(+0.95%) |
Apr 30, 2009 | 19.85 | 20.14 | 19.75 | 19.82 | 74,719 | +0.00(+0.00%) |
Apr 29, 2009 | 19.64 | 19.97 | 19.64 | 19.82 | 56,948 | +0.37(+1.90%) |
Apr 28, 2009 | 19.31 | 19.56 | 19.20 | 19.45 | 46,113 | -0.02(-0.12%) |
Apr 27, 2009 | 19.65 | 19.73 | 19.43 | 19.48 | 43,040 | -0.27(-1.35%) |
Apr 24, 2009 | 19.70 | 19.92 | 19.68 | 19.74 | 102,478 | +0.23(+1.18%) |
Apr 23, 2009 | 19.34 | 19.57 | 19.26 | 19.51 | 43,830 | +0.36(+1.87%) |
Apr 22, 2009 | 18.97 | 19.39 | 18.97 | 19.16 | 49,747 | -0.04(-0.19%) |
Apr 21, 2009 | 18.72 | 19.27 | 18.72 | 19.19 | 59,200 | +0.22(+1.15%) |
Apr 20, 2009 | 19.25 | 19.25 | 18.91 | 18.97 | 114,445 | -0.69(-3.48%) |
Apr 17, 2009 | 19.67 | 19.72 | 19.55 | 19.66 | 61,746 | -0.04(-0.18%) |
Apr 16, 2009 | 19.59 | 19.97 | 19.42 | 19.69 | 127,807 | +0.15(+0.78%) |
Apr 15, 2009 | 19.24 | 19.54 | 19.19 | 19.54 | 30,413 | +0.34(+1.77%) |
Apr 14, 2009 | 19.21 | 19.31 | 19.18 | 19.20 | 46,252 | -0.19(-0.97%) |
Apr 13, 2009 | 19.00 | 19.39 | 18.91 | 19.39 | 44,051 | +0.50(+2.63%) |
Apr 09, 2009 | 18.76 | 18.93 | 18.76 | 18.89 | 41,242 | +0.56(+3.08%) |
Apr 08, 2009 | 18.34 | 18.58 | 18.28 | 18.33 | 33,178 | -0.02(-0.10%) |
Apr 07, 2009 | 18.52 | 18.52 | 18.30 | 18.35 | 26,335 | -0.36(-1.94%) |
Apr 06, 2009 | 18.70 | 18.71 | 18.44 | 18.71 | 46,150 | -0.29(-1.53%) |
Apr 03, 2009 | 18.86 | 19.00 | 18.70 | 19.00 | 35,610 | +0.32(+1.72%) |
Apr 02, 2009 | 18.55 | 19.01 | 18.53 | 18.68 | 64,903 | +0.50(+2.73%) |
Apr 01, 2009 | 17.86 | 18.19 | 17.55 | 18.19 | 34,079 | +0.41(+2.28%) |
Mar 31, 2009 | 17.60 | 17.92 | 17.60 | 17.78 | 49,584 | +0.21(+1.17%) |
Mar 30, 2009 | 17.68 | 17.68 | 17.37 | 17.57 | 49,888 | -0.72(-3.96%) |
Mar 26, 2009 | 18.22 | 18.30 | 18.02 | 18.30 | 36,298 | +0.20(+1.12%) |
Mar 25, 2009 | 18.00 | 18.29 | 17.71 | 18.09 | 71,670 | +0.25(+1.43%) |
Mar 24, 2009 | 17.77 | 18.02 | 17.70 | 17.84 | 43,343 | -0.28(-1.54%) |
Mar 23, 2009 | 17.80 | 18.12 | 17.80 | 18.12 | 36,474 | +0.81(+4.69%) |
Mar 20, 2009 | 17.62 | 17.67 | 17.20 | 17.31 | 54,525 | -0.27(-1.52%) |
Mar 19, 2009 | 17.78 | 17.91 | 17.57 | 17.57 | 80,229 | -0.02(-0.10%) |
Mar 18, 2009 | 17.03 | 17.70 | 16.88 | 17.59 | 155,897 | +0.42(+2.44%) |
Mar 17, 2009 | 16.77 | 17.17 | 16.73 | 17.17 | 45,133 | +0.39(+2.31%) |
Mar 16, 2009 | 16.91 | 17.07 | 16.78 | 16.79 | 56,732 | +0.16(+0.96%) |
Mar 13, 2009 | 16.50 | 16.65 | 16.41 | 16.63 | 0 | +0.13(+0.76%) |
Mar 12, 2009 | 15.95 | 16.50 | 15.95 | 16.50 | 237,391 | +0.36(+2.25%) |
Mar 11, 2009 | 16.28 | 16.29 | 16.03 | 16.14 | 77,429 | +0.17(+1.06%) |
Mar 10, 2009 | 15.73 | 16.15 | 15.73 | 15.97 | 48,626 | +0.67(+4.36%) |
Mar 09, 2009 | 15.45 | 15.63 | 15.30 | 15.30 | 66,952 | -0.52(-3.26%) |
Mar 06, 2009 | 15.86 | 16.06 | 15.54 | 15.82 | 0 | -0.01(-0.03%) |
Mar 05, 2009 | 15.85 | 16.13 | 15.68 | 15.82 | 22,435 | -0.42(-2.62%) |
Mar 04, 2009 | 15.97 | 16.48 | 15.83 | 16.25 | 115,535 | +0.65(+4.16%) |