Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 24.50 | 24.92 | 24.35 | 24.92 | 443,932 | +0.82(+3.40%) |
May 28, 2009 | 23.85 | 24.41 | 23.54 | 24.10 | 721,605 | +0.55(+2.34%) |
May 27, 2009 | 23.61 | 23.79 | 23.23 | 23.55 | 292,282 | +0.34(+1.46%) |
May 26, 2009 | 22.28 | 23.31 | 22.27 | 23.21 | 290,644 | +0.23(+1.01%) |
May 22, 2009 | 22.83 | 23.03 | 22.60 | 22.98 | 105,869 | +0.19(+0.82%) |
May 21, 2009 | 22.64 | 22.95 | 22.37 | 22.79 | 232,828 | -0.30(-1.30%) |
May 20, 2009 | 22.86 | 23.21 | 22.79 | 23.09 | 313,626 | +0.72(+3.22%) |
May 19, 2009 | 22.38 | 22.52 | 22.00 | 22.37 | 210,717 | +0.09(+0.40%) |
May 18, 2009 | 21.86 | 22.33 | 21.82 | 22.28 | 429,779 | +0.96(+4.50%) |
May 15, 2009 | 21.80 | 22.08 | 21.20 | 21.32 | 201,993 | -0.77(-3.48%) |
May 14, 2009 | 21.78 | 22.29 | 21.62 | 22.09 | 224,078 | +0.13(+0.58%) |
May 13, 2009 | 22.15 | 22.56 | 21.74 | 21.96 | 312,791 | -0.34(-1.52%) |
May 12, 2009 | 22.46 | 22.47 | 22.03 | 22.30 | 318,172 | +0.28(+1.29%) |
May 11, 2009 | 21.93 | 22.20 | 21.75 | 22.02 | 229,733 | -0.13(-0.60%) |
May 08, 2009 | 22.00 | 22.30 | 21.78 | 22.15 | 312,162 | +0.69(+3.22%) |
May 07, 2009 | 22.28 | 22.28 | 21.20 | 21.46 | 633,502 | +0.02(+0.07%) |
May 06, 2009 | 21.09 | 21.50 | 21.00 | 21.44 | 359,651 | +0.77(+3.74%) |
May 05, 2009 | 20.90 | 20.99 | 20.62 | 20.67 | 146,686 | -0.27(-1.29%) |
May 04, 2009 | 20.86 | 20.98 | 20.83 | 20.94 | 232,091 | +0.72(+3.56%) |
May 01, 2009 | 19.78 | 20.39 | 19.76 | 20.22 | 106,219 | +0.80(+4.12%) |
Apr 30, 2009 | 19.34 | 19.64 | 19.24 | 19.42 | 120,630 | +0.00(+0.01%) |
Apr 29, 2009 | 19.41 | 19.55 | 19.21 | 19.42 | 147,170 | +0.46(+2.42%) |
Apr 28, 2009 | 18.72 | 19.11 | 18.70 | 18.96 | 168,582 | -0.24(-1.25%) |
Apr 27, 2009 | 18.68 | 19.52 | 18.62 | 19.20 | 327,217 | -0.47(-2.39%) |
Apr 24, 2009 | 19.63 | 19.81 | 19.50 | 19.67 | 273,095 | +0.58(+3.04%) |
Apr 23, 2009 | 19.06 | 19.10 | 18.70 | 19.09 | 264,826 | +0.24(+1.27%) |
Apr 22, 2009 | 18.82 | 19.00 | 18.58 | 18.85 | 405,756 | -0.09(-0.48%) |
Apr 21, 2009 | 18.47 | 19.15 | 18.38 | 18.94 | 691,551 | -0.02(-0.11%) |
Apr 20, 2009 | 19.37 | 19.38 | 18.86 | 18.96 | 599,671 | -1.39(-6.83%) |
Apr 17, 2009 | 20.57 | 20.61 | 20.23 | 20.35 | 180,895 | +0.05(+0.25%) |
Apr 16, 2009 | 20.45 | 20.49 | 20.20 | 20.30 | 154,918 | -0.11(-0.54%) |
Apr 15, 2009 | 20.32 | 20.50 | 20.02 | 20.41 | 155,053 | +0.05(+0.25%) |
Apr 14, 2009 | 20.65 | 20.96 | 20.35 | 20.36 | 203,626 | -0.25(-1.21%) |
Apr 13, 2009 | 20.25 | 21.11 | 20.10 | 20.61 | 543,387 | -0.58(-2.74%) |
Apr 09, 2009 | 21.14 | 21.26 | 20.69 | 21.19 | 347,055 | +0.80(+3.92%) |
Apr 08, 2009 | 19.93 | 20.94 | 19.80 | 20.39 | 196,733 | +0.12(+0.59%) |
Apr 07, 2009 | 20.12 | 20.40 | 20.08 | 20.27 | 108,891 | -0.44(-2.12%) |
Apr 06, 2009 | 20.54 | 20.92 | 20.19 | 20.71 | 160,462 | -0.31(-1.47%) |
Apr 03, 2009 | 20.76 | 21.07 | 20.51 | 21.02 | 128,269 | +0.26(+1.25%) |
Apr 02, 2009 | 20.65 | 20.95 | 20.43 | 20.76 | 305,062 | +1.46(+7.56%) |
Apr 01, 2009 | 18.99 | 19.36 | 18.91 | 19.30 | 193,873 | -0.27(-1.38%) |
Mar 31, 2009 | 19.35 | 19.82 | 19.00 | 19.57 | 232,070 | +0.21(+1.08%) |
Mar 30, 2009 | 20.01 | 20.17 | 19.20 | 19.36 | 335,998 | -1.85(-8.72%) |
Mar 26, 2009 | 21.25 | 21.33 | 20.92 | 21.21 | 351,581 | +0.45(+2.17%) |
Mar 25, 2009 | 20.68 | 21.18 | 20.50 | 20.76 | 337,163 | -0.38(-1.80%) |
Mar 24, 2009 | 20.89 | 21.32 | 20.85 | 21.14 | 199,441 | -0.18(-0.84%) |
Mar 23, 2009 | 21.18 | 21.40 | 20.97 | 21.32 | 514,540 | +0.73(+3.55%) |
Mar 20, 2009 | 20.33 | 20.70 | 20.18 | 20.59 | 299,260 | +0.41(+2.03%) |
Mar 19, 2009 | 20.29 | 20.54 | 20.03 | 20.18 | 660,173 | +0.41(+2.07%) |
Mar 18, 2009 | 19.40 | 19.79 | 18.75 | 19.77 | 292,811 | +0.41(+2.12%) |
Mar 17, 2009 | 18.78 | 19.58 | 18.75 | 19.36 | 235,214 | +0.89(+4.82%) |
Mar 16, 2009 | 17.95 | 18.74 | 17.61 | 18.47 | 372,999 | +0.14(+0.76%) |
Mar 13, 2009 | 18.64 | 18.95 | 18.18 | 18.33 | 0 | -0.20(-1.08%) |
Mar 12, 2009 | 17.50 | 18.74 | 17.43 | 18.53 | 319,524 | +1.02(+5.84%) |
Mar 11, 2009 | 17.95 | 18.22 | 17.25 | 17.51 | 256,220 | -0.73(-4.02%) |
Mar 10, 2009 | 18.75 | 18.98 | 18.12 | 18.24 | 364,215 | -0.21(-1.14%) |
Mar 09, 2009 | 18.23 | 18.95 | 18.23 | 18.45 | 210,899 | +0.02(+0.11%) |
Mar 06, 2009 | 18.26 | 18.50 | 17.87 | 18.43 | 0 | +0.59(+3.31%) |
Mar 05, 2009 | 18.03 | 18.17 | 17.51 | 17.84 | 184,569 | -0.31(-1.71%) |
Mar 04, 2009 | 17.84 | 18.31 | 17.73 | 18.15 | 431,140 | +1.51(+9.04%) |