Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 21.74 | 21.85 | 21.57 | 21.81 | 82,712 | +0.35(+1.63%) |
May 28, 2009 | 21.30 | 21.46 | 20.68 | 21.46 | 31,022 | +0.38(+1.82%) |
May 27, 2009 | 21.22 | 21.46 | 21.06 | 21.08 | 20,926 | -0.36(-1.68%) |
May 26, 2009 | 20.83 | 22.08 | 20.47 | 21.44 | 28,668 | +0.12(+0.55%) |
May 22, 2009 | 21.39 | 21.41 | 20.99 | 21.32 | 27,994 | +0.28(+1.33%) |
May 21, 2009 | 21.93 | 21.93 | 20.73 | 21.04 | 12,140 | -0.13(-0.60%) |
May 20, 2009 | 21.09 | 21.65 | 21.04 | 21.17 | 118,464 | +0.28(+1.36%) |
May 19, 2009 | 20.72 | 21.02 | 20.66 | 20.88 | 35,624 | +0.75(+3.73%) |
May 18, 2009 | 20.26 | 20.26 | 19.71 | 20.13 | 11,601 | +0.71(+3.66%) |
May 15, 2009 | 19.71 | 19.87 | 19.23 | 19.42 | 32,802 | -0.42(-2.11%) |
May 14, 2009 | 19.20 | 19.93 | 19.20 | 19.84 | 46,466 | +0.50(+2.57%) |
May 13, 2009 | 20.00 | 20.00 | 19.22 | 19.34 | 34,015 | -1.15(-5.60%) |
May 12, 2009 | 21.46 | 21.60 | 20.13 | 20.49 | 25,759 | -0.20(-0.95%) |
May 11, 2009 | 20.81 | 22.10 | 20.43 | 20.68 | 59,699 | -0.70(-3.29%) |
May 08, 2009 | 20.81 | 21.45 | 20.80 | 21.39 | 108,104 | +1.16(+5.74%) |
May 07, 2009 | 21.03 | 22.05 | 19.73 | 20.23 | 58,340 | -0.46(-2.21%) |
May 06, 2009 | 20.59 | 20.79 | 20.28 | 20.68 | 55,888 | +0.75(+3.75%) |
May 05, 2009 | 20.11 | 20.66 | 19.89 | 19.94 | 216,900 | -0.14(-0.69%) |
May 04, 2009 | 19.40 | 20.07 | 19.40 | 20.07 | 26,710 | +0.83(+4.32%) |
May 01, 2009 | 20.75 | 20.75 | 18.93 | 19.24 | 44,404 | +0.38(+1.99%) |
Apr 30, 2009 | 18.96 | 20.32 | 18.71 | 18.87 | 41,877 | +0.40(+2.15%) |
Apr 29, 2009 | 17.61 | 18.74 | 17.61 | 18.47 | 23,435 | +0.74(+4.16%) |
Apr 28, 2009 | 17.49 | 17.87 | 17.45 | 17.73 | 26,421 | -0.06(-0.31%) |
Apr 27, 2009 | 17.94 | 18.25 | 17.77 | 17.79 | 14,647 | -0.49(-2.69%) |
Apr 24, 2009 | 18.26 | 18.41 | 18.06 | 18.28 | 13,190 | +0.47(+2.66%) |
Apr 23, 2009 | 17.72 | 17.84 | 17.47 | 17.80 | 17,883 | +0.44(+2.53%) |
Apr 22, 2009 | 16.93 | 17.59 | 16.93 | 17.36 | 11,323 | +0.47(+2.79%) |
Apr 21, 2009 | 15.85 | 17.02 | 15.85 | 16.89 | 33,879 | +0.29(+1.72%) |
Apr 20, 2009 | 22.15 | 23.38 | 16.51 | 16.61 | 27,904 | -1.39(-7.72%) |
Apr 17, 2009 | 17.99 | 18.04 | 17.80 | 18.00 | 13,962 | +0.14(+0.78%) |
Apr 16, 2009 | 17.47 | 18.51 | 17.47 | 17.86 | 15,583 | +0.55(+3.17%) |
Apr 15, 2009 | 16.84 | 17.47 | 16.84 | 17.31 | 10,293 | -0.14(-0.82%) |
Apr 14, 2009 | 17.00 | 17.60 | 17.00 | 17.45 | 27,185 | +0.20(+1.18%) |
Apr 13, 2009 | 16.20 | 17.44 | 16.20 | 17.25 | 12,260 | +0.17(+0.99%) |
Apr 09, 2009 | 18.21 | 18.21 | 16.91 | 17.08 | 18,092 | +0.58(+3.52%) |
Apr 08, 2009 | 16.98 | 16.98 | 16.03 | 16.50 | 16,950 | +0.32(+2.01%) |
Apr 07, 2009 | 17.21 | 17.21 | 15.87 | 16.18 | 11,969 | -0.43(-2.61%) |
Apr 06, 2009 | 16.70 | 16.70 | 16.35 | 16.61 | 8,731 | -0.06(-0.35%) |
Apr 03, 2009 | 16.64 | 16.74 | 16.49 | 16.67 | 13,615 | +0.38(+2.36%) |
Apr 02, 2009 | 15.01 | 16.48 | 15.01 | 16.28 | 14,025 | +1.03(+6.75%) |
Apr 01, 2009 | 14.70 | 15.28 | 14.70 | 15.25 | 6,425 | +0.31(+2.05%) |
Mar 31, 2009 | 14.73 | 15.12 | 14.71 | 14.95 | 8,751 | +0.72(+5.03%) |
Mar 30, 2009 | 14.66 | 15.41 | 14.23 | 14.23 | 16,505 | -1.50(-9.51%) |
Mar 26, 2009 | 15.55 | 15.81 | 15.49 | 15.73 | 15,073 | +0.50(+3.26%) |
Mar 25, 2009 | 15.55 | 15.55 | 15.23 | 15.23 | 4,505 | -0.23(-1.47%) |
Mar 24, 2009 | 16.24 | 16.24 | 15.31 | 15.46 | 47,041 | -0.21(-1.35%) |
Mar 23, 2009 | 15.49 | 15.72 | 14.67 | 15.67 | 34,476 | +0.97(+6.60%) |
Mar 20, 2009 | 14.88 | 15.01 | 14.70 | 14.70 | 37,282 | -0.40(-2.64%) |
Mar 19, 2009 | 15.08 | 15.60 | 14.90 | 15.10 | 77,202 | +0.54(+3.74%) |
Mar 18, 2009 | 14.12 | 14.66 | 13.89 | 14.55 | 5,848 | +0.51(+3.62%) |
Mar 17, 2009 | 13.75 | 14.04 | 13.68 | 14.04 | 16,428 | +0.26(+1.89%) |
Mar 16, 2009 | 13.76 | 13.84 | 13.60 | 13.78 | 3,660 | +0.28(+2.04%) |
Mar 13, 2009 | 13.51 | 13.51 | 13.51 | 13.51 | 0 | -0.04(-0.33%) |
Mar 12, 2009 | 13.04 | 13.55 | 12.90 | 13.55 | 4,757 | +0.44(+3.33%) |
Mar 11, 2009 | 13.31 | 13.31 | 12.85 | 13.12 | 10,293 | +0.42(+3.31%) |
Mar 10, 2009 | 12.48 | 12.82 | 12.45 | 12.70 | 35,059 | +1.07(+9.19%) |
Mar 09, 2009 | 11.75 | 11.87 | 11.62 | 11.63 | 23,136 | -0.36(-3.01%) |
Mar 06, 2009 | 12.19 | 12.19 | 11.93 | 11.99 | 0 | -0.15(-1.27%) |
Mar 05, 2009 | 12.51 | 12.51 | 12.14 | 12.14 | 10,059 | -0.76(-5.85%) |
Mar 04, 2009 | 12.51 | 12.90 | 12.51 | 12.90 | 7,870 | +0.49(+3.94%) |