Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.09 | 22.14 | 21.62 | 21.91 | 1,498,310 | -1.08(-4.68%) |
May 28, 2009 | 22.79 | 23.04 | 22.43 | 22.99 | 1,425,099 | +0.40(+1.76%) |
May 27, 2009 | 23.28 | 23.47 | 22.56 | 22.59 | 1,035,927 | -1.40(-5.83%) |
May 26, 2009 | 23.18 | 24.00 | 22.74 | 23.99 | 1,064,535 | -1.03(-4.11%) |
May 22, 2009 | 25.09 | 25.37 | 24.78 | 25.02 | 369,662 | -0.46(-1.80%) |
May 21, 2009 | 25.06 | 25.85 | 25.06 | 25.48 | 704,890 | -0.23(-0.91%) |
May 20, 2009 | 26.21 | 26.67 | 25.61 | 25.71 | 988,561 | -0.80(-3.03%) |
May 19, 2009 | 26.14 | 27.15 | 26.14 | 26.51 | 1,109,992 | +0.42(+1.60%) |
May 18, 2009 | 24.54 | 26.19 | 24.54 | 26.10 | 990,066 | +2.24(+9.37%) |
May 15, 2009 | 23.92 | 24.54 | 23.79 | 23.86 | 1,192,792 | +0.32(+1.37%) |
May 14, 2009 | 22.83 | 23.69 | 22.83 | 23.54 | 651,853 | -0.16(-0.69%) |
May 13, 2009 | 24.13 | 24.65 | 23.69 | 23.70 | 961,609 | -0.28(-1.17%) |
May 12, 2009 | 24.55 | 24.55 | 23.46 | 23.98 | 1,077,671 | -0.97(-3.87%) |
May 11, 2009 | 25.18 | 25.40 | 24.77 | 24.95 | 1,549,921 | -0.82(-3.19%) |
May 08, 2009 | 25.75 | 25.88 | 25.15 | 25.77 | 990,022 | +0.75(+2.99%) |
May 07, 2009 | 26.23 | 26.40 | 24.81 | 25.03 | 1,551,129 | -0.65(-2.54%) |
May 06, 2009 | 24.67 | 26.03 | 24.49 | 25.68 | 2,342,475 | -0.64(-2.45%) |
May 05, 2009 | 25.71 | 26.63 | 25.71 | 26.32 | 2,056,753 | -0.58(-2.14%) |
May 04, 2009 | 24.99 | 27.24 | 24.15 | 26.90 | 2,791,880 | +4.70(+21.19%) |
May 01, 2009 | 21.94 | 22.25 | 21.80 | 22.19 | 1,176,399 | +0.34(+1.54%) |
Apr 30, 2009 | 21.69 | 22.97 | 21.18 | 21.86 | 2,131,107 | +1.82(+9.10%) |
Apr 29, 2009 | 19.04 | 20.27 | 18.97 | 20.03 | 1,994,079 | +1.82(+9.97%) |
Apr 28, 2009 | 17.81 | 18.40 | 17.80 | 18.22 | 988,969 | -0.45(-2.39%) |
Apr 27, 2009 | 19.02 | 19.23 | 18.61 | 18.66 | 1,036,384 | -1.28(-6.43%) |
Apr 24, 2009 | 19.80 | 20.12 | 19.52 | 19.95 | 874,565 | +0.71(+3.67%) |
Apr 23, 2009 | 19.18 | 19.32 | 18.62 | 19.24 | 1,203,399 | +0.15(+0.79%) |
Apr 22, 2009 | 18.93 | 19.73 | 18.86 | 19.09 | 1,453,554 | -0.20(-1.03%) |
Apr 21, 2009 | 18.56 | 19.55 | 18.31 | 19.29 | 1,932,323 | +0.77(+4.19%) |
Apr 20, 2009 | 19.03 | 19.34 | 18.51 | 18.51 | 1,677,836 | -0.92(-4.73%) |
Apr 17, 2009 | 19.24 | 19.63 | 19.10 | 19.43 | 1,081,046 | -0.19(-0.98%) |
Apr 16, 2009 | 17.97 | 19.75 | 17.97 | 19.62 | 982,320 | -0.09(-0.45%) |
Apr 15, 2009 | 19.34 | 19.75 | 19.07 | 19.71 | 995,289 | -0.19(-0.96%) |
Apr 14, 2009 | 20.19 | 20.55 | 19.86 | 19.90 | 1,252,545 | -0.73(-3.52%) |
Apr 13, 2009 | 20.11 | 20.83 | 19.90 | 20.63 | 796,942 | +0.35(+1.72%) |
Apr 09, 2009 | 19.77 | 20.29 | 19.41 | 20.28 | 1,294,004 | +1.91(+10.37%) |
Apr 08, 2009 | 18.35 | 18.51 | 18.08 | 18.38 | 1,159,529 | -0.05(-0.30%) |
Apr 07, 2009 | 18.68 | 18.76 | 18.31 | 18.43 | 1,002,316 | -0.81(-4.21%) |
Apr 06, 2009 | 19.61 | 19.61 | 18.91 | 19.24 | 753,583 | -0.74(-3.71%) |
Apr 03, 2009 | 19.44 | 20.08 | 19.24 | 19.98 | 1,154,392 | +0.41(+2.10%) |
Apr 02, 2009 | 18.70 | 20.03 | 18.70 | 19.57 | 1,568,887 | +2.00(+11.35%) |
Apr 01, 2009 | 16.94 | 17.75 | 16.86 | 17.57 | 1,358,235 | +0.95(+5.69%) |
Mar 31, 2009 | 16.52 | 16.99 | 16.22 | 16.63 | 751,811 | +0.38(+2.36%) |
Mar 30, 2009 | 16.48 | 16.65 | 16.12 | 16.24 | 1,007,288 | -2.86(-14.97%) |
Mar 26, 2009 | 18.79 | 19.22 | 18.55 | 19.10 | 768,964 | +1.22(+6.83%) |
Mar 25, 2009 | 17.90 | 18.21 | 17.26 | 17.88 | 1,232,923 | +0.59(+3.41%) |
Mar 24, 2009 | 17.27 | 17.70 | 17.08 | 17.29 | 1,177,649 | -0.47(-2.66%) |
Mar 23, 2009 | 17.34 | 17.90 | 17.34 | 17.77 | 1,849,254 | +2.72(+18.09%) |
Mar 20, 2009 | 15.38 | 15.96 | 14.98 | 15.04 | 1,056,376 | -0.75(-4.73%) |
Mar 19, 2009 | 16.37 | 16.77 | 15.58 | 15.79 | 949,339 | -1.21(-7.14%) |
Mar 18, 2009 | 16.04 | 17.12 | 15.70 | 17.00 | 1,754,571 | +0.49(+2.95%) |
Mar 17, 2009 | 16.41 | 16.78 | 16.19 | 16.52 | 3,257,583 | +0.98(+6.31%) |
Mar 16, 2009 | 15.62 | 16.05 | 15.49 | 15.54 | 685,408 | +0.86(+5.89%) |
Mar 13, 2009 | 14.81 | 15.09 | 14.27 | 14.67 | 0 | -0.68(-4.42%) |
Mar 12, 2009 | 14.49 | 15.48 | 14.18 | 15.35 | 1,311,868 | +0.64(+4.38%) |
Mar 11, 2009 | 14.73 | 15.12 | 14.45 | 14.71 | 1,840,019 | +0.27(+1.90%) |
Mar 10, 2009 | 13.58 | 14.58 | 13.58 | 14.43 | 2,171,143 | +2.79(+23.97%) |
Mar 09, 2009 | 11.31 | 11.99 | 11.31 | 11.64 | 754,092 | -0.22(-1.85%) |
Mar 06, 2009 | 12.14 | 12.34 | 11.32 | 11.86 | 0 | +0.11(+0.93%) |
Mar 05, 2009 | 11.90 | 12.18 | 10.69 | 11.75 | 557,825 | -1.10(-8.59%) |
Mar 04, 2009 | 12.60 | 13.12 | 12.59 | 12.86 | 908,788 | +1.32(+11.47%) |