Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.54 | 22.54 | 22.23 | 22.53 | 201,519 | +0.31(+1.38%) |
May 28, 2009 | 22.21 | 22.29 | 21.78 | 22.23 | 60,606 | +0.41(+1.87%) |
May 27, 2009 | 22.40 | 22.40 | 21.82 | 21.82 | 110,087 | -0.54(-2.40%) |
May 26, 2009 | 21.52 | 22.37 | 21.46 | 22.35 | 101,641 | +0.49(+2.25%) |
May 22, 2009 | 21.88 | 22.03 | 21.71 | 21.86 | 124,799 | +0.20(+0.94%) |
May 21, 2009 | 21.48 | 21.69 | 21.31 | 21.66 | 51,693 | -0.03(-0.12%) |
May 20, 2009 | 21.72 | 22.14 | 21.68 | 21.68 | 96,400 | +0.21(+0.98%) |
May 19, 2009 | 21.27 | 21.64 | 21.25 | 21.47 | 69,542 | +0.22(+1.05%) |
May 18, 2009 | 20.64 | 21.25 | 20.56 | 21.25 | 148,527 | +1.01(+4.99%) |
May 15, 2009 | 20.58 | 20.72 | 20.15 | 20.24 | 113,472 | -0.34(-1.68%) |
May 14, 2009 | 20.24 | 20.72 | 20.24 | 20.58 | 86,872 | +0.23(+1.13%) |
May 13, 2009 | 20.56 | 20.64 | 20.28 | 20.35 | 103,335 | -0.78(-3.69%) |
May 12, 2009 | 21.35 | 21.35 | 20.90 | 21.13 | 203,360 | +0.09(+0.44%) |
May 11, 2009 | 20.99 | 21.14 | 20.82 | 21.04 | 8,157,568 | -0.55(-2.56%) |
May 08, 2009 | 21.28 | 21.69 | 21.02 | 21.59 | 5,455,844 | +1.00(+4.84%) |
May 07, 2009 | 21.19 | 21.22 | 20.44 | 20.60 | 116,110 | -0.33(-1.58%) |
May 06, 2009 | 20.86 | 20.96 | 20.58 | 20.93 | 113,367 | +0.50(+2.46%) |
May 05, 2009 | 20.69 | 20.70 | 20.32 | 20.42 | 99,026 | -0.29(-1.42%) |
May 04, 2009 | 20.10 | 20.74 | 20.10 | 20.72 | 142,093 | +0.81(+4.07%) |
May 01, 2009 | 19.82 | 19.98 | 19.82 | 19.91 | 69,122 | +0.16(+0.81%) |
Apr 30, 2009 | 19.77 | 20.16 | 19.66 | 19.75 | 276,189 | +0.24(+1.24%) |
Apr 29, 2009 | 19.23 | 19.77 | 19.23 | 19.50 | 53,312 | +0.58(+3.07%) |
Apr 28, 2009 | 18.69 | 19.10 | 18.62 | 18.92 | 205,405 | -0.10(-0.50%) |
Apr 27, 2009 | 18.98 | 19.24 | 18.85 | 19.02 | 34,942 | -0.44(-2.26%) |
Apr 24, 2009 | 19.46 | 19.54 | 19.25 | 19.46 | 25,699 | +0.54(+2.87%) |
Apr 23, 2009 | 18.71 | 18.96 | 18.53 | 18.92 | 78,410 | +0.42(+2.28%) |
Apr 22, 2009 | 18.19 | 18.84 | 18.17 | 18.50 | 38,730 | -0.08(-0.45%) |
Apr 21, 2009 | 17.90 | 18.58 | 17.80 | 18.58 | 93,632 | +0.49(+2.68%) |
Apr 20, 2009 | 18.59 | 18.59 | 18.09 | 18.09 | 156,928 | -1.12(-5.82%) |
Apr 17, 2009 | 19.13 | 19.28 | 19.01 | 19.21 | 60,734 | -0.02(-0.10%) |
Apr 16, 2009 | 19.18 | 19.28 | 18.99 | 19.23 | 48,184 | +0.20(+1.04%) |
Apr 15, 2009 | 18.68 | 19.03 | 18.56 | 19.03 | 59,253 | +0.22(+1.15%) |
Apr 14, 2009 | 18.90 | 19.07 | 18.73 | 18.81 | 75,499 | -0.18(-0.94%) |
Apr 13, 2009 | 18.65 | 19.06 | 18.58 | 18.99 | 181,943 | +0.23(+1.23%) |
Apr 09, 2009 | 18.69 | 18.80 | 18.53 | 18.76 | 95,224 | +0.56(+3.09%) |
Apr 08, 2009 | 18.07 | 18.39 | 18.02 | 18.20 | 45,453 | +0.32(+1.79%) |
Apr 07, 2009 | 17.89 | 18.11 | 17.84 | 17.88 | 14,087 | -0.45(-2.47%) |
Apr 06, 2009 | 18.37 | 18.40 | 18.15 | 18.34 | 67,398 | -0.61(-3.20%) |
Apr 03, 2009 | 18.50 | 18.94 | 18.45 | 18.94 | 37,140 | +0.33(+1.78%) |
Apr 02, 2009 | 18.27 | 18.92 | 18.25 | 18.61 | 211,950 | +0.93(+5.28%) |
Apr 01, 2009 | 17.03 | 17.72 | 16.96 | 17.68 | 95,081 | +0.34(+1.95%) |
Mar 31, 2009 | 17.05 | 17.48 | 16.96 | 17.34 | 95,197 | +0.69(+4.14%) |
Mar 30, 2009 | 16.95 | 16.95 | 16.47 | 16.65 | 169,667 | -1.82(-9.85%) |
Mar 26, 2009 | 18.35 | 18.54 | 18.14 | 18.47 | 125,914 | +0.18(+0.98%) |
Mar 25, 2009 | 17.98 | 18.45 | 17.84 | 18.29 | 369,083 | +0.45(+2.54%) |
Mar 24, 2009 | 18.07 | 18.26 | 17.77 | 17.84 | 90,749 | -0.69(-3.71%) |
Mar 23, 2009 | 18.09 | 18.53 | 18.03 | 18.52 | 188,831 | +1.38(+8.07%) |
Mar 20, 2009 | 17.58 | 17.58 | 17.09 | 17.14 | 122,674 | -0.26(-1.50%) |
Mar 19, 2009 | 17.81 | 17.95 | 17.40 | 17.40 | 104,977 | +0.05(+0.29%) |
Mar 18, 2009 | 15.91 | 17.47 | 15.91 | 17.35 | 250,217 | +0.57(+3.39%) |
Mar 17, 2009 | 16.30 | 16.78 | 16.29 | 16.78 | 41,274 | +0.37(+2.26%) |
Mar 16, 2009 | 16.48 | 16.79 | 16.38 | 16.41 | 69,994 | +0.19(+1.14%) |
Mar 13, 2009 | 16.18 | 16.32 | 15.91 | 16.23 | 0 | +0.03(+0.16%) |
Mar 12, 2009 | 15.44 | 16.25 | 15.31 | 16.20 | 156,068 | +0.69(+4.45%) |
Mar 11, 2009 | 15.69 | 15.92 | 15.31 | 15.51 | 137,385 | +0.17(+1.08%) |
Mar 10, 2009 | 14.77 | 15.46 | 14.77 | 15.35 | 130,354 | +1.12(+7.85%) |
Mar 09, 2009 | 14.00 | 14.47 | 14.00 | 14.23 | 79,996 | -0.31(-2.11%) |
Mar 06, 2009 | 14.58 | 14.89 | 14.17 | 14.54 | 0 | +0.01(+0.04%) |
Mar 05, 2009 | 14.86 | 15.03 | 14.48 | 14.53 | 64,519 | -0.88(-5.72%) |
Mar 04, 2009 | 15.20 | 15.63 | 15.03 | 15.41 | 278,956 | +0.69(+4.69%) |