Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.09 | 22.41 | 21.50 | 22.09 | 1,021,855 | +0.14(+0.65%) |
May 28, 2009 | 22.25 | 22.67 | 21.59 | 21.94 | 792,019 | -0.18(-0.83%) |
May 27, 2009 | 22.67 | 22.96 | 22.11 | 22.13 | 647,749 | -0.66(-2.88%) |
May 26, 2009 | 20.79 | 23.16 | 20.79 | 22.78 | 1,537,859 | +1.71(+8.13%) |
May 22, 2009 | 21.39 | 21.40 | 20.86 | 21.07 | 529,820 | -0.12(-0.56%) |
May 21, 2009 | 21.16 | 21.55 | 20.81 | 21.19 | 783,614 | -0.03(-0.16%) |
May 20, 2009 | 21.54 | 22.25 | 21.19 | 21.22 | 1,087,470 | -0.21(-0.98%) |
May 19, 2009 | 20.67 | 21.73 | 20.55 | 21.43 | 1,148,707 | +0.41(+1.96%) |
May 18, 2009 | 19.83 | 21.05 | 19.62 | 21.02 | 1,675,705 | +1.44(+7.33%) |
May 15, 2009 | 19.80 | 20.17 | 19.57 | 19.58 | 1,163,398 | -0.40(-2.02%) |
May 14, 2009 | 19.91 | 20.52 | 18.90 | 19.99 | 3,681,181 | +1.55(+8.38%) |
May 13, 2009 | 19.55 | 19.73 | 18.37 | 18.44 | 1,231,747 | -1.44(-7.26%) |
May 12, 2009 | 20.45 | 20.57 | 19.15 | 19.89 | 778,415 | -0.41(-2.03%) |
May 11, 2009 | 19.73 | 20.46 | 19.73 | 20.30 | 1,212,232 | +0.39(+1.98%) |
May 08, 2009 | 20.15 | 20.41 | 19.47 | 19.90 | 783,860 | -0.04(-0.21%) |
May 07, 2009 | 20.46 | 20.47 | 19.77 | 19.94 | 586,271 | -0.04(-0.21%) |
May 06, 2009 | 20.85 | 20.85 | 19.76 | 19.99 | 713,447 | -0.48(-2.34%) |
May 05, 2009 | 20.41 | 20.99 | 20.23 | 20.47 | 763,907 | -0.20(-0.98%) |
May 04, 2009 | 20.47 | 20.78 | 20.00 | 20.67 | 629,308 | +0.58(+2.88%) |
May 01, 2009 | 20.58 | 21.01 | 20.02 | 20.09 | 725,056 | -0.56(-2.72%) |
Apr 30, 2009 | 21.41 | 21.83 | 20.62 | 20.65 | 955,515 | -0.62(-2.92%) |
Apr 29, 2009 | 20.99 | 21.60 | 20.83 | 21.27 | 841,062 | +0.75(+3.64%) |
Apr 28, 2009 | 20.48 | 21.04 | 20.45 | 20.52 | 759,874 | -0.26(-1.25%) |
Apr 27, 2009 | 20.99 | 21.43 | 20.36 | 20.78 | 481,928 | -0.66(-3.09%) |
Apr 24, 2009 | 20.94 | 21.80 | 20.64 | 21.45 | 920,648 | +0.81(+3.91%) |
Apr 23, 2009 | 20.49 | 20.78 | 20.30 | 20.64 | 987,809 | +0.41(+2.03%) |
Apr 22, 2009 | 19.62 | 20.62 | 19.62 | 20.23 | 703,602 | +0.37(+1.86%) |
Apr 21, 2009 | 19.77 | 19.99 | 19.59 | 19.86 | 477,249 | +0.06(+0.30%) |
Apr 20, 2009 | 20.37 | 20.78 | 19.72 | 19.80 | 658,355 | -1.14(-5.45%) |
Apr 17, 2009 | 20.61 | 21.16 | 20.52 | 20.94 | 519,874 | +0.41(+2.00%) |
Apr 16, 2009 | 20.20 | 20.73 | 19.89 | 20.53 | 673,643 | +0.71(+3.60%) |
Apr 15, 2009 | 20.40 | 20.40 | 19.54 | 19.82 | 1,167,851 | -1.10(-5.26%) |
Apr 14, 2009 | 20.92 | 21.32 | 20.71 | 20.92 | 521,424 | -0.45(-2.12%) |
Apr 13, 2009 | 21.09 | 21.51 | 21.00 | 21.37 | 554,020 | -0.21(-0.97%) |
Apr 09, 2009 | 20.99 | 21.65 | 20.91 | 21.58 | 922,551 | +0.89(+4.30%) |
Apr 08, 2009 | 19.77 | 20.71 | 19.77 | 20.69 | 539,458 | +1.13(+5.75%) |
Apr 07, 2009 | 19.78 | 20.17 | 19.52 | 19.57 | 370,206 | -0.60(-3.00%) |
Apr 06, 2009 | 20.44 | 20.62 | 19.88 | 20.17 | 456,616 | -0.62(-2.99%) |
Apr 03, 2009 | 20.71 | 20.87 | 20.18 | 20.79 | 669,932 | -0.08(-0.36%) |
Apr 02, 2009 | 20.14 | 21.12 | 19.58 | 20.87 | 942,836 | +1.28(+6.56%) |
Apr 01, 2009 | 19.10 | 19.78 | 18.94 | 19.58 | 645,309 | +0.03(+0.13%) |
Mar 31, 2009 | 19.55 | 20.05 | 19.33 | 19.56 | 618,464 | +0.33(+1.70%) |
Mar 30, 2009 | 19.12 | 19.40 | 18.78 | 19.23 | 425,471 | -0.92(-4.58%) |
Mar 26, 2009 | 19.18 | 20.15 | 19.18 | 20.15 | 898,717 | +1.24(+6.57%) |
Mar 25, 2009 | 19.27 | 19.31 | 18.15 | 18.91 | 671,733 | +0.24(+1.26%) |
Mar 24, 2009 | 18.96 | 19.28 | 18.57 | 18.68 | 624,145 | -0.55(-2.88%) |
Mar 23, 2009 | 18.73 | 19.31 | 17.95 | 19.23 | 727,655 | +1.44(+8.07%) |
Mar 20, 2009 | 18.64 | 18.91 | 17.55 | 17.79 | 798,269 | -0.58(-3.15%) |
Mar 19, 2009 | 19.04 | 19.04 | 18.15 | 18.37 | 611,346 | -0.61(-3.23%) |
Mar 18, 2009 | 17.76 | 19.30 | 17.64 | 18.99 | 1,240,208 | +1.18(+6.65%) |
Mar 17, 2009 | 17.30 | 17.80 | 17.00 | 17.80 | 568,684 | +0.49(+2.81%) |
Mar 16, 2009 | 15.66 | 17.62 | 15.66 | 17.32 | 1,208,400 | +0.27(+1.58%) |
Mar 13, 2009 | 16.89 | 17.13 | 16.17 | 17.05 | 755,568 | +0.23(+1.35%) |
Mar 12, 2009 | 15.79 | 16.90 | 15.69 | 16.82 | 811,709 | +0.86(+5.42%) |
Mar 11, 2009 | 15.33 | 16.12 | 15.22 | 15.96 | 962,081 | +0.69(+4.51%) |
Mar 10, 2009 | 14.85 | 15.31 | 14.70 | 15.27 | 510,472 | +0.79(+5.45%) |
Mar 09, 2009 | 14.46 | 14.97 | 13.93 | 14.48 | 554,666 | -0.12(-0.81%) |
Mar 06, 2009 | 14.89 | 15.07 | 14.20 | 14.60 | 814,769 | -0.13(-0.91%) |
Mar 05, 2009 | 15.08 | 15.45 | 14.65 | 14.73 | 752,392 | -0.86(-5.50%) |
Mar 04, 2009 | 15.24 | 15.84 | 14.98 | 15.59 | 896,432 | +0.29(+1.87%) |