Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.33 | 23.55 | 22.57 | 23.08 | 1,155,512 | -0.03(-0.14%) |
May 28, 2009 | 23.42 | 23.61 | 22.61 | 23.11 | 818,522 | +0.07(+0.31%) |
May 27, 2009 | 23.39 | 23.95 | 23.03 | 23.04 | 621,585 | -0.51(-2.16%) |
May 26, 2009 | 22.16 | 23.66 | 22.14 | 23.55 | 515,212 | +1.08(+4.81%) |
May 22, 2009 | 23.04 | 23.11 | 22.40 | 22.47 | 447,473 | -0.33(-1.46%) |
May 21, 2009 | 23.11 | 23.28 | 22.51 | 22.81 | 846,576 | -0.64(-2.71%) |
May 20, 2009 | 23.58 | 24.20 | 23.41 | 23.44 | 891,346 | +0.06(+0.27%) |
May 19, 2009 | 23.22 | 23.74 | 23.08 | 23.38 | 611,034 | +0.12(+0.51%) |
May 18, 2009 | 22.44 | 23.28 | 22.39 | 23.26 | 818,653 | +1.16(+5.25%) |
May 15, 2009 | 21.92 | 22.57 | 21.80 | 22.10 | 1,034,944 | +0.11(+0.51%) |
May 14, 2009 | 21.85 | 22.28 | 21.26 | 21.99 | 1,315,304 | +0.23(+1.06%) |
May 13, 2009 | 22.64 | 22.80 | 21.65 | 21.76 | 1,275,679 | -1.47(-6.33%) |
May 12, 2009 | 24.08 | 24.16 | 22.75 | 23.23 | 1,164,145 | -0.60(-2.53%) |
May 11, 2009 | 23.88 | 24.24 | 23.24 | 23.83 | 1,247,750 | -0.69(-2.82%) |
May 08, 2009 | 23.46 | 24.54 | 23.23 | 24.52 | 1,507,696 | +1.41(+6.12%) |
May 07, 2009 | 23.69 | 23.96 | 22.99 | 23.11 | 1,602,166 | -0.35(-1.49%) |
May 06, 2009 | 22.86 | 23.50 | 22.25 | 23.46 | 1,081,284 | +0.94(+4.16%) |
May 05, 2009 | 22.70 | 22.99 | 22.21 | 22.52 | 525,615 | -0.26(-1.15%) |
May 04, 2009 | 22.22 | 22.87 | 21.82 | 22.78 | 821,682 | +0.95(+4.33%) |
May 01, 2009 | 21.84 | 21.99 | 21.26 | 21.84 | 758,938 | -0.05(-0.22%) |
Apr 30, 2009 | 22.51 | 22.73 | 21.82 | 21.88 | 854,407 | -0.23(-1.04%) |
Apr 29, 2009 | 21.39 | 22.48 | 21.21 | 22.11 | 793,989 | +0.95(+4.47%) |
Apr 28, 2009 | 20.71 | 21.61 | 20.47 | 21.17 | 697,407 | +0.08(+0.38%) |
Apr 27, 2009 | 21.30 | 21.57 | 20.65 | 21.09 | 1,273,363 | -0.61(-2.82%) |
Apr 24, 2009 | 21.53 | 22.13 | 20.53 | 21.70 | 1,223,307 | +0.26(+1.22%) |
Apr 23, 2009 | 19.60 | 21.48 | 19.34 | 21.44 | 1,614,812 | +0.13(+0.60%) |
Apr 22, 2009 | 19.95 | 22.04 | 19.75 | 21.31 | 921,895 | +0.91(+4.48%) |
Apr 21, 2009 | 19.75 | 20.65 | 19.40 | 20.40 | 897,920 | +0.48(+2.43%) |
Apr 20, 2009 | 21.22 | 21.59 | 19.68 | 19.91 | 795,821 | -1.75(-8.07%) |
Apr 17, 2009 | 21.19 | 21.91 | 20.91 | 21.66 | 625,763 | +0.48(+2.29%) |
Apr 16, 2009 | 20.20 | 21.34 | 19.94 | 21.18 | 686,393 | +1.17(+5.84%) |
Apr 15, 2009 | 19.75 | 20.13 | 19.63 | 20.01 | 753,345 | +0.01(+0.04%) |
Apr 14, 2009 | 20.20 | 20.63 | 19.70 | 20.00 | 835,037 | -0.46(-2.25%) |
Apr 13, 2009 | 20.40 | 20.64 | 19.70 | 20.46 | 654,466 | -0.34(-1.64%) |
Apr 09, 2009 | 19.65 | 20.83 | 19.60 | 20.80 | 1,033,757 | +1.82(+9.58%) |
Apr 08, 2009 | 18.84 | 19.27 | 18.42 | 18.98 | 806,528 | +0.17(+0.89%) |
Apr 07, 2009 | 19.29 | 19.49 | 18.59 | 18.82 | 1,515,466 | -0.96(-4.86%) |
Apr 06, 2009 | 19.54 | 19.94 | 18.91 | 19.78 | 1,328,021 | -0.07(-0.36%) |
Apr 03, 2009 | 19.20 | 19.87 | 18.79 | 19.85 | 1,063,680 | +0.60(+3.09%) |
Apr 02, 2009 | 18.47 | 19.59 | 18.17 | 19.25 | 1,265,613 | +1.45(+8.12%) |
Apr 01, 2009 | 16.99 | 17.94 | 16.99 | 17.81 | 912,210 | +0.20(+1.13%) |
Mar 31, 2009 | 17.55 | 18.12 | 17.21 | 17.61 | 620,260 | +0.40(+2.31%) |
Mar 30, 2009 | 17.93 | 18.13 | 16.84 | 17.21 | 649,260 | -1.83(-9.60%) |
Mar 26, 2009 | 17.94 | 19.11 | 17.94 | 19.04 | 813,133 | +1.23(+6.91%) |
Mar 25, 2009 | 17.88 | 18.50 | 17.07 | 17.81 | 995,804 | +0.10(+0.54%) |
Mar 24, 2009 | 18.51 | 18.51 | 17.65 | 17.71 | 994,922 | -1.20(-6.34%) |
Mar 23, 2009 | 18.13 | 18.91 | 18.02 | 18.91 | 903,695 | +2.26(+13.54%) |
Mar 20, 2009 | 17.47 | 17.52 | 16.41 | 16.66 | 908,693 | -0.66(-3.81%) |
Mar 19, 2009 | 17.53 | 17.83 | 17.27 | 17.32 | 709,060 | +0.07(+0.41%) |
Mar 18, 2009 | 16.70 | 17.29 | 16.06 | 17.24 | 1,183,344 | +0.47(+2.79%) |
Mar 17, 2009 | 17.06 | 17.06 | 16.14 | 16.78 | 1,253,530 | -0.35(-2.04%) |
Mar 16, 2009 | 17.12 | 17.73 | 16.78 | 17.13 | 970,368 | +0.18(+1.08%) |
Mar 13, 2009 | 16.99 | 17.08 | 16.34 | 16.94 | 0 | +0.18(+1.09%) |
Mar 12, 2009 | 15.74 | 16.82 | 15.38 | 16.76 | 873,493 | +0.91(+5.76%) |
Mar 11, 2009 | 15.42 | 16.03 | 15.22 | 15.85 | 918,690 | +0.49(+3.21%) |
Mar 10, 2009 | 14.25 | 15.36 | 14.17 | 15.35 | 760,457 | +1.58(+11.48%) |
Mar 09, 2009 | 13.77 | 14.31 | 13.65 | 13.77 | 683,001 | -0.13(-0.91%) |
Mar 06, 2009 | 14.47 | 14.77 | 13.42 | 13.90 | 0 | -0.42(-2.94%) |
Mar 05, 2009 | 14.96 | 15.20 | 14.17 | 14.32 | 645,883 | -1.07(-6.97%) |
Mar 04, 2009 | 15.05 | 15.77 | 14.77 | 15.39 | 1,079,542 | +1.02(+7.13%) |