Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.13 | 20.66 | 20.10 | 20.57 | 192,137 | +0.44(+2.17%) |
May 28, 2009 | 20.35 | 20.47 | 19.53 | 20.13 | 122,877 | -0.14(-0.67%) |
May 27, 2009 | 20.28 | 20.81 | 19.94 | 20.27 | 149,971 | -0.15(-0.71%) |
May 26, 2009 | 19.52 | 20.60 | 19.52 | 20.41 | 190,713 | +0.67(+3.40%) |
May 22, 2009 | 20.04 | 20.51 | 19.71 | 19.74 | 103,505 | -0.14(-0.69%) |
May 21, 2009 | 20.63 | 20.63 | 19.55 | 19.88 | 217,918 | -0.92(-4.44%) |
May 20, 2009 | 20.74 | 21.40 | 20.74 | 20.80 | 231,441 | +0.18(+0.90%) |
May 19, 2009 | 20.14 | 20.81 | 19.91 | 20.62 | 225,423 | +0.35(+1.73%) |
May 18, 2009 | 19.82 | 20.35 | 19.63 | 20.27 | 338,124 | +0.74(+3.79%) |
May 15, 2009 | 19.42 | 19.94 | 19.21 | 19.53 | 308,172 | +0.02(+0.10%) |
May 14, 2009 | 19.08 | 19.68 | 18.53 | 19.51 | 406,491 | +0.56(+2.98%) |
May 13, 2009 | 19.41 | 19.54 | 18.77 | 18.94 | 266,943 | -0.83(-4.18%) |
May 12, 2009 | 19.96 | 20.05 | 19.31 | 19.77 | 307,637 | +0.01(+0.05%) |
May 11, 2009 | 20.23 | 20.94 | 19.43 | 19.76 | 273,072 | -0.88(-4.24%) |
May 08, 2009 | 20.22 | 20.65 | 19.73 | 20.63 | 213,341 | +0.51(+2.51%) |
May 07, 2009 | 20.58 | 21.30 | 19.77 | 20.13 | 297,707 | -0.26(-1.29%) |
May 06, 2009 | 20.31 | 20.82 | 19.90 | 20.39 | 177,960 | +0.21(+1.06%) |
May 05, 2009 | 20.37 | 20.37 | 19.36 | 20.18 | 244,977 | -0.20(-1.00%) |
May 04, 2009 | 20.88 | 20.88 | 19.99 | 20.38 | 290,981 | -0.56(-2.69%) |
May 01, 2009 | 21.44 | 21.64 | 20.76 | 20.95 | 329,070 | -0.30(-1.42%) |
Apr 30, 2009 | 21.41 | 22.20 | 21.20 | 21.25 | 321,272 | -0.16(-0.73%) |
Apr 29, 2009 | 20.36 | 21.61 | 20.10 | 21.40 | 336,181 | +1.08(+5.31%) |
Apr 28, 2009 | 19.47 | 20.59 | 19.26 | 20.32 | 486,815 | +0.58(+2.96%) |
Apr 27, 2009 | 19.47 | 19.91 | 19.04 | 19.74 | 522,928 | +0.03(+0.15%) |
Apr 24, 2009 | 19.84 | 19.87 | 19.40 | 19.71 | 362,521 | -0.02(-0.10%) |
Apr 23, 2009 | 21.70 | 21.77 | 18.10 | 19.73 | 891,980 | -2.33(-10.54%) |
Apr 22, 2009 | 22.04 | 22.66 | 21.64 | 22.06 | 565,567 | -0.22(-1.00%) |
Apr 21, 2009 | 22.05 | 22.83 | 21.49 | 22.28 | 363,071 | +0.20(+0.93%) |
Apr 20, 2009 | 22.90 | 23.35 | 21.53 | 22.07 | 322,946 | -1.05(-4.54%) |
Apr 17, 2009 | 23.18 | 23.35 | 22.71 | 23.13 | 232,275 | +0.02(+0.08%) |
Apr 16, 2009 | 22.57 | 23.32 | 22.38 | 23.11 | 332,176 | +0.57(+2.55%) |
Apr 15, 2009 | 22.52 | 22.82 | 22.18 | 22.53 | 352,065 | -0.03(-0.13%) |
Apr 14, 2009 | 22.59 | 23.20 | 22.40 | 22.56 | 197,044 | -0.39(-1.70%) |
Apr 13, 2009 | 23.35 | 23.35 | 22.62 | 22.95 | 365,592 | +0.09(+0.38%) |
Apr 09, 2009 | 22.49 | 22.94 | 22.27 | 22.86 | 353,416 | +0.64(+2.89%) |
Apr 08, 2009 | 21.29 | 22.38 | 21.29 | 22.22 | 205,257 | +1.01(+4.77%) |
Apr 07, 2009 | 21.74 | 21.75 | 21.07 | 21.21 | 324,511 | -1.11(-4.97%) |
Apr 06, 2009 | 22.24 | 22.38 | 21.76 | 22.32 | 190,551 | -0.07(-0.30%) |
Apr 03, 2009 | 22.33 | 22.70 | 22.07 | 22.39 | 316,320 | -0.10(-0.43%) |
Apr 02, 2009 | 21.88 | 22.79 | 21.53 | 22.48 | 360,832 | +1.10(+5.14%) |
Apr 01, 2009 | 20.78 | 21.69 | 20.25 | 21.38 | 227,367 | +0.54(+2.57%) |
Mar 31, 2009 | 21.35 | 21.65 | 20.71 | 20.85 | 307,211 | -0.26(-1.24%) |
Mar 30, 2009 | 21.26 | 21.41 | 19.82 | 21.11 | 287,452 | -1.15(-5.16%) |
Mar 26, 2009 | 21.70 | 22.53 | 21.64 | 22.26 | 328,777 | +0.62(+2.88%) |
Mar 25, 2009 | 20.78 | 21.94 | 20.69 | 21.64 | 334,414 | +0.90(+4.36%) |
Mar 24, 2009 | 20.86 | 21.40 | 20.47 | 20.73 | 220,910 | -0.33(-1.57%) |
Mar 23, 2009 | 20.43 | 21.17 | 19.51 | 21.06 | 355,623 | +1.90(+9.90%) |
Mar 20, 2009 | 19.84 | 20.17 | 19.16 | 19.17 | 244,655 | -0.60(-3.05%) |
Mar 19, 2009 | 19.29 | 20.07 | 19.20 | 19.77 | 193,861 | +0.65(+3.41%) |
Mar 18, 2009 | 18.36 | 19.40 | 17.79 | 19.12 | 179,283 | +0.90(+4.97%) |
Mar 17, 2009 | 17.40 | 18.21 | 17.27 | 18.21 | 138,993 | +0.80(+4.58%) |
Mar 16, 2009 | 18.00 | 18.10 | 17.35 | 17.41 | 97,579 | -0.11(-0.61%) |
Mar 13, 2009 | 18.34 | 18.38 | 17.30 | 17.52 | 130,535 | -0.78(-4.25%) |
Mar 12, 2009 | 17.67 | 18.38 | 17.01 | 18.30 | 148,833 | +0.89(+5.08%) |
Mar 11, 2009 | 17.05 | 17.71 | 16.84 | 17.41 | 237,099 | +0.45(+2.64%) |
Mar 10, 2009 | 16.46 | 17.04 | 16.18 | 16.97 | 214,310 | +0.73(+4.49%) |
Mar 09, 2009 | 16.51 | 16.99 | 16.17 | 16.24 | 165,717 | -0.37(-2.23%) |
Mar 06, 2009 | 16.75 | 17.15 | 16.25 | 16.61 | 308,444 | -0.03(-0.17%) |
Mar 05, 2009 | 16.62 | 16.91 | 16.33 | 16.64 | 272,558 | -0.20(-1.21%) |
Mar 04, 2009 | 16.88 | 17.40 | 16.64 | 16.84 | 180,980 | -0.06(-0.34%) |