Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 27.14 | 27.33 | 26.83 | 27.28 | 50,401 | +0.62(+2.32%) |
May 28, 2009 | 26.87 | 26.87 | 26.21 | 26.66 | 18,737 | +0.53(+2.03%) |
May 27, 2009 | 26.87 | 26.95 | 25.93 | 26.13 | 42,871 | -0.75(-2.78%) |
May 26, 2009 | 26.22 | 27.25 | 26.03 | 26.87 | 79,010 | +0.11(+0.41%) |
May 22, 2009 | 26.51 | 27.22 | 26.51 | 26.76 | 51,470 | +0.26(+1.00%) |
May 21, 2009 | 26.47 | 27.25 | 26.11 | 26.50 | 98,983 | +0.01(+0.06%) |
May 20, 2009 | 26.80 | 27.57 | 26.48 | 26.48 | 48,050 | +0.21(+0.80%) |
May 19, 2009 | 26.38 | 26.71 | 26.04 | 26.28 | 180,982 | +0.00(+0.00%) |
May 18, 2009 | 25.04 | 26.28 | 25.04 | 26.28 | 51,511 | +1.52(+6.15%) |
May 15, 2009 | 24.85 | 25.31 | 24.57 | 24.75 | 21,244 | +0.15(+0.61%) |
May 14, 2009 | 24.16 | 25.00 | 24.16 | 24.60 | 22,593 | +0.45(+1.88%) |
May 13, 2009 | 24.56 | 24.56 | 24.06 | 24.15 | 19,802 | -0.76(-3.05%) |
May 12, 2009 | 24.34 | 25.16 | 24.34 | 24.91 | 91,757 | +1.10(+4.64%) |
May 11, 2009 | 23.98 | 24.33 | 23.68 | 23.80 | 58,291 | -0.77(-3.13%) |
May 08, 2009 | 24.56 | 25.16 | 24.22 | 24.57 | 369,354 | +0.45(+1.86%) |
May 07, 2009 | 26.26 | 26.30 | 24.13 | 24.13 | 190,809 | -1.69(-6.54%) |
May 06, 2009 | 25.49 | 26.04 | 24.99 | 25.81 | 57,169 | +0.90(+3.60%) |
May 05, 2009 | 24.89 | 25.09 | 24.27 | 24.92 | 389,109 | +0.28(+1.15%) |
May 04, 2009 | 24.57 | 24.63 | 24.55 | 24.63 | 41,144 | +1.43(+6.14%) |
May 01, 2009 | 22.90 | 23.30 | 22.88 | 23.21 | 27,205 | +0.51(+2.24%) |
Apr 30, 2009 | 23.16 | 23.21 | 22.70 | 22.70 | 70,699 | -0.05(-0.23%) |
Apr 29, 2009 | 21.82 | 22.98 | 21.82 | 22.75 | 64,765 | +1.68(+7.97%) |
Apr 28, 2009 | 20.98 | 21.51 | 20.67 | 21.07 | 38,871 | -0.22(-1.05%) |
Apr 27, 2009 | 21.20 | 21.54 | 20.92 | 21.30 | 14,156 | -0.24(-1.11%) |
Apr 24, 2009 | 21.30 | 21.80 | 21.18 | 21.54 | 67,011 | +0.66(+3.15%) |
Apr 23, 2009 | 20.78 | 21.09 | 20.60 | 20.88 | 113,499 | +0.18(+0.87%) |
Apr 22, 2009 | 20.71 | 21.14 | 20.61 | 20.70 | 30,330 | -0.20(-0.96%) |
Apr 21, 2009 | 19.97 | 20.90 | 19.97 | 20.90 | 51,728 | +1.10(+5.54%) |
Apr 20, 2009 | 20.74 | 20.74 | 19.79 | 19.80 | 62,243 | -1.55(-7.24%) |
Apr 17, 2009 | 21.63 | 21.63 | 21.10 | 21.35 | 93,815 | -0.52(-2.39%) |
Apr 16, 2009 | 21.50 | 21.91 | 21.36 | 21.87 | 66,995 | +0.89(+4.23%) |
Apr 15, 2009 | 20.40 | 21.01 | 20.35 | 20.98 | 34,166 | +0.46(+2.22%) |
Apr 14, 2009 | 21.03 | 21.04 | 20.51 | 20.53 | 27,076 | -0.98(-4.55%) |
Apr 13, 2009 | 21.33 | 21.59 | 21.03 | 21.51 | 17,485 | -0.02(-0.07%) |
Apr 09, 2009 | 20.99 | 21.54 | 20.99 | 21.52 | 118,673 | +0.92(+4.48%) |
Apr 08, 2009 | 19.66 | 20.60 | 19.66 | 20.60 | 58,839 | +1.29(+6.70%) |
Apr 07, 2009 | 19.43 | 19.56 | 19.19 | 19.30 | 26,794 | -0.62(-3.11%) |
Apr 06, 2009 | 19.95 | 19.97 | 19.49 | 19.92 | 52,906 | +0.04(+0.19%) |
Apr 03, 2009 | 19.48 | 19.95 | 19.30 | 19.89 | 33,685 | +0.13(+0.68%) |
Apr 02, 2009 | 19.44 | 20.11 | 19.22 | 19.75 | 112,505 | +0.62(+3.24%) |
Apr 01, 2009 | 18.22 | 19.24 | 18.22 | 19.13 | 65,460 | +1.11(+6.17%) |
Mar 31, 2009 | 17.60 | 18.30 | 17.60 | 18.02 | 24,488 | +0.89(+5.19%) |
Mar 30, 2009 | 17.06 | 17.19 | 16.87 | 17.13 | 51,040 | -0.83(-4.61%) |
Mar 26, 2009 | 17.84 | 18.06 | 17.59 | 17.96 | 233,948 | +0.60(+3.48%) |
Mar 25, 2009 | 17.52 | 17.91 | 17.15 | 17.36 | 23,959 | +0.19(+1.09%) |
Mar 24, 2009 | 16.87 | 17.77 | 14.53 | 17.17 | 28,905 | -0.67(-3.77%) |
Mar 23, 2009 | 17.38 | 17.84 | 17.24 | 17.84 | 34,223 | +1.42(+8.64%) |
Mar 20, 2009 | 16.44 | 16.72 | 16.25 | 16.42 | 132,220 | +0.46(+2.85%) |
Mar 19, 2009 | 16.33 | 17.22 | 15.69 | 15.97 | 68,023 | -0.37(-2.28%) |
Mar 18, 2009 | 15.68 | 16.56 | 15.56 | 16.34 | 25,671 | +0.01(+0.09%) |
Mar 17, 2009 | 15.74 | 16.33 | 15.74 | 16.33 | 23,825 | +0.66(+4.24%) |
Mar 16, 2009 | 15.99 | 16.30 | 15.66 | 15.66 | 16,332 | -0.10(-0.66%) |
Mar 13, 2009 | 15.97 | 16.00 | 15.51 | 15.77 | 0 | -0.38(-2.36%) |
Mar 12, 2009 | 15.04 | 16.18 | 14.88 | 16.15 | 40,232 | +0.94(+6.19%) |
Mar 11, 2009 | 15.52 | 15.56 | 14.99 | 15.21 | 9,527 | -0.16(-1.02%) |
Mar 10, 2009 | 14.79 | 15.57 | 14.79 | 15.36 | 41,767 | +0.96(+6.69%) |
Mar 09, 2009 | 14.53 | 14.81 | 14.33 | 14.40 | 22,978 | -0.29(-1.98%) |
Mar 06, 2009 | 15.05 | 15.09 | 14.43 | 14.69 | 0 | +0.06(+0.41%) |
Mar 05, 2009 | 15.14 | 15.31 | 14.63 | 14.63 | 60,383 | -1.61(-9.93%) |
Mar 04, 2009 | 15.86 | 16.36 | 15.72 | 16.24 | 17,929 | +1.09(+7.19%) |