Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.60 | 20.08 | 19.18 | 20.03 | 507,192 | +0.45(+2.30%) |
May 28, 2009 | 18.42 | 19.85 | 17.66 | 19.58 | 1,043,669 | +1.05(+5.67%) |
May 27, 2009 | 18.65 | 19.06 | 17.93 | 18.53 | 620,482 | -0.11(-0.59%) |
May 26, 2009 | 16.81 | 18.75 | 16.81 | 18.64 | 649,732 | +2.24(+13.66%) |
May 22, 2009 | 17.04 | 17.50 | 16.09 | 16.40 | 355,647 | -0.44(-2.61%) |
May 21, 2009 | 17.22 | 17.36 | 16.66 | 16.84 | 644,941 | -0.64(-3.66%) |
May 20, 2009 | 18.07 | 18.83 | 17.36 | 17.48 | 566,988 | -0.30(-1.69%) |
May 19, 2009 | 18.20 | 18.35 | 17.61 | 17.78 | 341,682 | -0.48(-2.63%) |
May 18, 2009 | 17.90 | 18.76 | 17.73 | 18.26 | 491,239 | +0.39(+2.18%) |
May 15, 2009 | 18.50 | 18.53 | 17.59 | 17.87 | 420,328 | -0.39(-2.14%) |
May 14, 2009 | 17.99 | 18.48 | 17.10 | 18.26 | 489,808 | +0.57(+3.22%) |
May 13, 2009 | 19.89 | 19.89 | 17.64 | 17.69 | 1,269,331 | -2.10(-10.61%) |
May 12, 2009 | 20.13 | 20.79 | 19.47 | 19.79 | 404,311 | -0.62(-3.04%) |
May 11, 2009 | 19.76 | 20.77 | 19.50 | 20.41 | 683,159 | +0.60(+3.03%) |
May 08, 2009 | 21.35 | 22.32 | 19.23 | 19.81 | 1,892,336 | -1.62(-7.56%) |
May 07, 2009 | 26.39 | 26.72 | 20.31 | 21.43 | 2,722,575 | -4.43(-17.13%) |
May 06, 2009 | 27.77 | 28.08 | 25.51 | 25.86 | 469,037 | -1.81(-6.54%) |
May 05, 2009 | 28.85 | 29.20 | 27.39 | 27.67 | 395,315 | -1.04(-3.62%) |
May 04, 2009 | 29.00 | 29.24 | 26.87 | 28.71 | 672,617 | -0.25(-0.86%) |
May 01, 2009 | 29.51 | 30.13 | 28.79 | 28.96 | 282,440 | -0.72(-2.43%) |
Apr 30, 2009 | 27.82 | 30.87 | 27.71 | 29.68 | 515,302 | +2.08(+7.54%) |
Apr 29, 2009 | 24.78 | 27.87 | 24.63 | 27.60 | 749,996 | +3.80(+15.97%) |
Apr 28, 2009 | 22.61 | 24.39 | 22.42 | 23.80 | 214,568 | +0.74(+3.21%) |
Apr 27, 2009 | 22.59 | 23.44 | 22.43 | 23.06 | 204,212 | -0.08(-0.35%) |
Apr 24, 2009 | 21.31 | 23.59 | 20.98 | 23.14 | 256,907 | +2.17(+10.35%) |
Apr 23, 2009 | 21.04 | 21.71 | 20.64 | 20.97 | 241,447 | -0.08(-0.38%) |
Apr 22, 2009 | 20.37 | 22.08 | 19.18 | 21.05 | 199,794 | +0.13(+0.62%) |
Apr 21, 2009 | 20.50 | 20.95 | 20.00 | 20.92 | 172,136 | +0.26(+1.26%) |
Apr 20, 2009 | 22.30 | 22.50 | 20.57 | 20.66 | 107,936 | -2.42(-10.49%) |
Apr 17, 2009 | 21.63 | 23.69 | 21.32 | 23.08 | 240,558 | +1.53(+7.10%) |
Apr 16, 2009 | 21.05 | 21.71 | 20.23 | 21.55 | 112,677 | +0.73(+3.51%) |
Apr 15, 2009 | 19.50 | 20.86 | 18.99 | 20.82 | 149,079 | +1.27(+6.50%) |
Apr 14, 2009 | 21.04 | 21.18 | 19.26 | 19.55 | 194,089 | -1.93(-8.99%) |
Apr 13, 2009 | 19.17 | 21.83 | 19.08 | 21.48 | 431,369 | +1.98(+10.15%) |
Apr 09, 2009 | 18.12 | 19.53 | 17.76 | 19.50 | 273,538 | +1.97(+11.24%) |
Apr 08, 2009 | 17.57 | 17.90 | 16.42 | 17.53 | 284,149 | +0.10(+0.57%) |
Apr 07, 2009 | 18.74 | 19.00 | 17.31 | 17.43 | 305,267 | -1.77(-9.22%) |
Apr 06, 2009 | 19.19 | 19.33 | 18.55 | 19.20 | 170,380 | -0.32(-1.64%) |
Apr 03, 2009 | 19.08 | 19.52 | 18.83 | 19.52 | 251,287 | +0.44(+2.31%) |
Apr 02, 2009 | 18.38 | 19.93 | 18.38 | 19.08 | 230,883 | +0.94(+5.18%) |
Apr 01, 2009 | 16.72 | 18.34 | 16.70 | 18.14 | 266,049 | +1.04(+6.08%) |
Mar 31, 2009 | 17.18 | 17.70 | 16.76 | 17.10 | 202,312 | +0.20(+1.18%) |
Mar 30, 2009 | 17.63 | 17.83 | 16.54 | 16.90 | 244,702 | -1.80(-9.63%) |
Mar 26, 2009 | 17.73 | 18.85 | 17.19 | 18.70 | 219,651 | +1.37(+7.91%) |
Mar 25, 2009 | 16.50 | 17.99 | 16.50 | 17.33 | 311,124 | +1.08(+6.65%) |
Mar 24, 2009 | 17.45 | 17.48 | 16.16 | 16.25 | 235,429 | -1.58(-8.86%) |
Mar 23, 2009 | 16.71 | 17.88 | 16.07 | 17.83 | 237,727 | +1.88(+11.79%) |
Mar 20, 2009 | 16.07 | 16.20 | 15.62 | 15.95 | 319,048 | +0.10(+0.63%) |
Mar 19, 2009 | 16.22 | 16.50 | 15.48 | 15.85 | 197,712 | -0.25(-1.55%) |
Mar 18, 2009 | 14.95 | 16.20 | 14.63 | 16.10 | 159,644 | +1.03(+6.83%) |
Mar 17, 2009 | 14.40 | 15.07 | 14.20 | 15.07 | 159,283 | +0.62(+4.29%) |
Mar 16, 2009 | 14.24 | 15.20 | 14.24 | 14.45 | 168,794 | +0.37(+2.63%) |
Mar 13, 2009 | 14.43 | 14.67 | 13.72 | 14.08 | 132,665 | -0.27(-1.88%) |
Mar 12, 2009 | 12.77 | 14.48 | 12.61 | 14.35 | 144,254 | +1.53(+11.93%) |
Mar 11, 2009 | 12.68 | 13.32 | 12.52 | 12.82 | 225,165 | +0.20(+1.58%) |
Mar 10, 2009 | 11.41 | 12.65 | 11.41 | 12.62 | 206,755 | +1.34(+11.88%) |
Mar 09, 2009 | 10.70 | 11.61 | 10.31 | 11.28 | 328,667 | +0.02(+0.18%) |
Mar 06, 2009 | 11.67 | 11.67 | 10.70 | 11.26 | 458,445 | -0.25(-2.17%) |
Mar 05, 2009 | 12.40 | 12.40 | 11.41 | 11.51 | 275,052 | -0.93(-7.48%) |
Mar 04, 2009 | 13.12 | 13.41 | 12.37 | 12.44 | 371,737 | -0.41(-3.19%) |