Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.86 | 21.41 | 20.67 | 21.36 | 282,329 | +0.64(+3.09%) |
May 28, 2009 | 21.24 | 21.54 | 20.27 | 20.72 | 442,284 | -0.39(-1.82%) |
May 27, 2009 | 21.47 | 22.29 | 21.04 | 21.11 | 315,700 | -0.60(-2.76%) |
May 26, 2009 | 19.96 | 21.91 | 19.94 | 21.70 | 253,452 | +1.58(+7.86%) |
May 22, 2009 | 20.11 | 20.91 | 19.97 | 20.12 | 247,091 | +0.05(+0.27%) |
May 21, 2009 | 21.38 | 21.52 | 19.78 | 20.07 | 530,054 | -2.00(-9.07%) |
May 20, 2009 | 22.26 | 23.26 | 21.93 | 22.07 | 328,554 | +0.07(+0.31%) |
May 19, 2009 | 21.53 | 22.54 | 21.15 | 22.00 | 357,258 | +0.26(+1.20%) |
May 18, 2009 | 20.84 | 21.81 | 20.75 | 21.74 | 278,194 | +1.22(+5.93%) |
May 15, 2009 | 20.69 | 20.93 | 20.34 | 20.52 | 333,482 | -0.18(-0.86%) |
May 14, 2009 | 20.00 | 21.03 | 19.34 | 20.70 | 461,229 | +0.74(+3.72%) |
May 13, 2009 | 20.70 | 21.09 | 19.60 | 19.96 | 305,771 | -1.20(-5.69%) |
May 12, 2009 | 21.48 | 21.66 | 20.62 | 21.16 | 225,208 | -0.10(-0.48%) |
May 11, 2009 | 21.46 | 21.79 | 21.11 | 21.26 | 329,208 | -0.58(-2.67%) |
May 08, 2009 | 21.90 | 21.90 | 21.35 | 21.85 | 310,565 | +0.74(+3.52%) |
May 07, 2009 | 22.63 | 22.76 | 20.82 | 21.11 | 271,711 | -1.57(-6.91%) |
May 06, 2009 | 22.45 | 23.01 | 22.29 | 22.67 | 310,178 | +0.43(+1.95%) |
May 05, 2009 | 21.91 | 22.43 | 21.73 | 22.24 | 480,438 | +0.63(+2.89%) |
May 04, 2009 | 21.68 | 21.98 | 20.81 | 21.61 | 431,435 | +0.92(+4.45%) |
May 01, 2009 | 20.24 | 20.97 | 20.19 | 20.69 | 301,477 | +0.38(+1.90%) |
Apr 30, 2009 | 21.17 | 21.50 | 19.79 | 20.31 | 421,162 | +0.03(+0.14%) |
Apr 29, 2009 | 19.70 | 20.92 | 19.70 | 20.28 | 314,158 | +0.72(+3.69%) |
Apr 28, 2009 | 19.48 | 19.96 | 19.08 | 19.56 | 187,004 | -0.21(-1.08%) |
Apr 27, 2009 | 19.94 | 20.63 | 19.66 | 19.77 | 248,530 | -0.72(-3.52%) |
Apr 24, 2009 | 19.72 | 20.95 | 19.63 | 20.49 | 307,276 | +0.68(+3.43%) |
Apr 23, 2009 | 20.03 | 20.34 | 19.11 | 19.81 | 385,379 | -0.25(-1.23%) |
Apr 22, 2009 | 19.43 | 20.84 | 19.43 | 20.06 | 296,440 | +0.16(+0.83%) |
Apr 21, 2009 | 18.70 | 19.94 | 17.96 | 19.90 | 260,722 | +1.13(+6.01%) |
Apr 20, 2009 | 19.83 | 19.83 | 18.69 | 18.77 | 404,750 | -1.73(-8.45%) |
Apr 17, 2009 | 20.54 | 20.74 | 19.76 | 20.50 | 271,141 | -0.09(-0.43%) |
Apr 16, 2009 | 20.43 | 20.89 | 19.98 | 20.59 | 358,606 | +0.45(+2.25%) |
Apr 15, 2009 | 20.14 | 20.47 | 19.73 | 20.14 | 472,329 | +0.12(+0.62%) |
Apr 14, 2009 | 20.01 | 20.67 | 19.60 | 20.01 | 398,726 | -0.26(-1.29%) |
Apr 13, 2009 | 18.97 | 20.55 | 18.69 | 20.27 | 350,702 | +0.97(+5.02%) |
Apr 09, 2009 | 18.82 | 19.52 | 18.18 | 19.30 | 326,506 | +1.28(+7.09%) |
Apr 08, 2009 | 17.50 | 18.12 | 17.28 | 18.03 | 207,865 | +0.74(+4.25%) |
Apr 07, 2009 | 17.76 | 18.07 | 17.23 | 17.29 | 313,502 | -0.87(-4.77%) |
Apr 06, 2009 | 18.60 | 18.85 | 17.75 | 18.16 | 320,120 | -0.68(-3.61%) |
Apr 03, 2009 | 18.62 | 19.08 | 18.38 | 18.84 | 618,047 | +0.14(+0.77%) |
Apr 02, 2009 | 17.99 | 18.88 | 17.99 | 18.69 | 445,214 | +1.26(+7.22%) |
Apr 01, 2009 | 15.78 | 17.59 | 15.26 | 17.43 | 488,199 | +1.54(+9.69%) |
Mar 31, 2009 | 15.70 | 16.19 | 15.45 | 15.89 | 406,526 | +0.34(+2.21%) |
Mar 30, 2009 | 16.35 | 16.42 | 15.28 | 15.55 | 574,882 | -1.38(-8.16%) |
Mar 26, 2009 | 15.76 | 17.02 | 15.63 | 16.93 | 544,060 | +1.32(+8.45%) |
Mar 25, 2009 | 14.89 | 15.70 | 14.84 | 15.61 | 541,424 | +0.84(+5.68%) |
Mar 24, 2009 | 14.97 | 15.05 | 14.56 | 14.77 | 453,241 | -0.54(-3.50%) |
Mar 23, 2009 | 14.95 | 15.32 | 14.37 | 15.31 | 476,058 | +1.05(+7.38%) |
Mar 20, 2009 | 14.10 | 14.31 | 13.59 | 14.26 | 762,986 | +0.34(+2.42%) |
Mar 19, 2009 | 12.40 | 14.23 | 12.40 | 13.92 | 451,534 | +0.92(+7.09%) |
Mar 18, 2009 | 12.53 | 13.03 | 12.18 | 13.00 | 388,480 | +0.46(+3.67%) |
Mar 17, 2009 | 12.90 | 13.30 | 12.12 | 12.54 | 454,150 | -0.43(-3.34%) |
Mar 16, 2009 | 12.72 | 13.39 | 12.50 | 12.97 | 388,945 | +0.45(+3.62%) |
Mar 13, 2009 | 12.46 | 12.90 | 12.28 | 12.52 | 383,124 | +0.12(+0.94%) |
Mar 12, 2009 | 12.89 | 12.94 | 12.08 | 12.40 | 644,041 | -0.49(-3.84%) |
Mar 11, 2009 | 13.30 | 13.58 | 12.68 | 12.90 | 386,368 | -0.36(-2.70%) |
Mar 10, 2009 | 12.50 | 13.32 | 12.12 | 13.25 | 615,663 | +1.07(+8.80%) |
Mar 09, 2009 | 11.40 | 12.33 | 11.40 | 12.18 | 475,143 | +0.70(+6.11%) |
Mar 06, 2009 | 11.70 | 12.14 | 11.25 | 11.48 | 397,667 | -0.03(-0.24%) |
Mar 05, 2009 | 13.28 | 13.47 | 11.43 | 11.51 | 542,021 | -2.08(-15.28%) |
Mar 04, 2009 | 13.33 | 13.98 | 13.29 | 13.58 | 406,528 | +0.24(+1.80%) |