Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 24.70 | 25.43 | 24.23 | 25.32 | 219,146 | +0.77(+3.14%) |
May 28, 2009 | 24.48 | 25.07 | 24.04 | 24.55 | 94,452 | +0.12(+0.49%) |
May 27, 2009 | 24.88 | 25.01 | 24.39 | 24.43 | 80,048 | -0.67(-2.67%) |
May 26, 2009 | 23.12 | 25.12 | 22.34 | 25.10 | 104,571 | +2.16(+9.42%) |
May 22, 2009 | 23.49 | 23.72 | 22.92 | 22.94 | 78,301 | -0.49(-2.09%) |
May 21, 2009 | 22.63 | 23.46 | 22.27 | 23.43 | 110,211 | +0.48(+2.09%) |
May 20, 2009 | 23.52 | 23.73 | 22.72 | 22.95 | 67,797 | -0.48(-2.05%) |
May 19, 2009 | 23.15 | 23.56 | 23.15 | 23.43 | 68,615 | +0.23(+0.99%) |
May 18, 2009 | 23.19 | 23.46 | 22.73 | 23.20 | 162,312 | +0.30(+1.31%) |
May 15, 2009 | 23.18 | 23.79 | 22.80 | 22.90 | 203,584 | -0.28(-1.21%) |
May 14, 2009 | 22.78 | 23.70 | 22.78 | 23.18 | 248,313 | +0.42(+1.85%) |
May 13, 2009 | 22.70 | 23.52 | 21.83 | 22.76 | 189,626 | -0.33(-1.43%) |
May 12, 2009 | 23.44 | 23.81 | 22.99 | 23.09 | 125,390 | -0.29(-1.24%) |
May 11, 2009 | 22.07 | 23.70 | 22.03 | 23.38 | 298,555 | +1.07(+4.80%) |
May 08, 2009 | 21.39 | 22.38 | 20.97 | 22.31 | 194,973 | +1.27(+6.04%) |
May 07, 2009 | 20.00 | 21.45 | 19.83 | 21.04 | 341,700 | +1.76(+9.13%) |
May 06, 2009 | 18.59 | 19.31 | 18.39 | 19.28 | 192,624 | +0.92(+5.01%) |
May 05, 2009 | 17.79 | 18.53 | 17.79 | 18.36 | 134,246 | +0.67(+3.79%) |
May 04, 2009 | 17.29 | 17.69 | 17.00 | 17.69 | 133,077 | +0.46(+2.67%) |
May 01, 2009 | 17.10 | 18.09 | 17.00 | 17.23 | 159,775 | +0.18(+1.06%) |
Apr 30, 2009 | 17.47 | 18.23 | 16.74 | 17.05 | 158,153 | -0.33(-1.90%) |
Apr 29, 2009 | 17.21 | 17.62 | 16.76 | 17.38 | 117,423 | +0.25(+1.46%) |
Apr 28, 2009 | 17.06 | 17.56 | 16.89 | 17.13 | 78,804 | -0.03(-0.17%) |
Apr 27, 2009 | 17.04 | 17.94 | 17.02 | 17.16 | 168,129 | -0.24(-1.38%) |
Apr 24, 2009 | 17.07 | 17.63 | 16.74 | 17.40 | 114,020 | +0.43(+2.53%) |
Apr 23, 2009 | 17.28 | 17.56 | 16.65 | 16.97 | 143,590 | -0.35(-2.02%) |
Apr 22, 2009 | 16.87 | 17.43 | 16.81 | 17.32 | 181,592 | +0.24(+1.41%) |
Apr 21, 2009 | 16.50 | 17.24 | 16.10 | 17.08 | 220,255 | +0.57(+3.45%) |
Apr 20, 2009 | 17.19 | 17.65 | 16.21 | 16.51 | 318,927 | -1.11(-6.30%) |
Apr 17, 2009 | 19.09 | 19.10 | 16.50 | 17.62 | 869,456 | -2.02(-10.29%) |
Apr 16, 2009 | 20.14 | 20.14 | 18.71 | 19.64 | 94,796 | -0.39(-1.95%) |
Apr 15, 2009 | 19.19 | 20.37 | 19.19 | 20.03 | 92,851 | +0.73(+3.78%) |
Apr 14, 2009 | 19.61 | 20.10 | 19.29 | 19.30 | 76,428 | -0.68(-3.40%) |
Apr 13, 2009 | 19.94 | 20.23 | 19.16 | 19.98 | 67,050 | -0.18(-0.89%) |
Apr 09, 2009 | 19.76 | 20.41 | 19.76 | 20.16 | 131,343 | +0.69(+3.54%) |
Apr 08, 2009 | 18.83 | 19.49 | 18.83 | 19.47 | 109,693 | +0.82(+4.40%) |
Apr 07, 2009 | 18.47 | 19.16 | 18.47 | 18.65 | 111,429 | +0.03(+0.16%) |
Apr 06, 2009 | 18.96 | 19.63 | 18.30 | 18.62 | 208,604 | -0.55(-2.87%) |
Apr 03, 2009 | 19.63 | 19.63 | 18.65 | 19.17 | 295,394 | -0.39(-1.99%) |
Apr 02, 2009 | 19.09 | 20.19 | 19.01 | 19.56 | 699,650 | +0.73(+3.88%) |
Apr 01, 2009 | 18.28 | 19.18 | 18.10 | 18.83 | 64,232 | +0.31(+1.67%) |
Mar 31, 2009 | 17.77 | 18.90 | 17.61 | 18.52 | 257,648 | +0.91(+5.17%) |
Mar 30, 2009 | 17.05 | 17.78 | 15.82 | 17.61 | 270,407 | +0.05(+0.28%) |
Mar 26, 2009 | 16.49 | 17.92 | 16.48 | 17.56 | 102,522 | +1.25(+7.66%) |
Mar 25, 2009 | 16.02 | 16.67 | 15.65 | 16.31 | 61,780 | +0.45(+2.84%) |
Mar 24, 2009 | 16.14 | 16.52 | 15.84 | 15.86 | 64,197 | -0.54(-3.29%) |
Mar 23, 2009 | 15.55 | 16.40 | 15.00 | 16.40 | 132,556 | +1.55(+10.44%) |
Mar 20, 2009 | 15.79 | 16.33 | 14.77 | 14.85 | 114,283 | -0.86(-5.47%) |
Mar 19, 2009 | 16.35 | 16.43 | 15.36 | 15.71 | 92,735 | -0.53(-3.26%) |
Mar 18, 2009 | 15.34 | 16.30 | 15.34 | 16.24 | 81,213 | +0.88(+5.73%) |
Mar 17, 2009 | 15.42 | 15.59 | 14.87 | 15.36 | 114,486 | -0.03(-0.19%) |
Mar 16, 2009 | 15.28 | 16.00 | 15.22 | 15.39 | 76,476 | +0.19(+1.25%) |
Mar 13, 2009 | 14.44 | 15.33 | 14.09 | 15.20 | 172,310 | +0.66(+4.54%) |
Mar 12, 2009 | 13.43 | 14.71 | 13.43 | 14.54 | 133,128 | +1.09(+8.10%) |
Mar 11, 2009 | 14.29 | 14.29 | 13.43 | 13.45 | 215,471 | -0.69(-4.88%) |
Mar 10, 2009 | 14.06 | 14.39 | 13.66 | 14.14 | 112,230 | +0.34(+2.46%) |
Mar 09, 2009 | 14.25 | 14.58 | 13.64 | 13.80 | 117,385 | -0.62(-4.30%) |
Mar 06, 2009 | 14.33 | 14.54 | 14.09 | 14.42 | 169,458 | +0.17(+1.19%) |
Mar 05, 2009 | 15.06 | 15.06 | 14.13 | 14.25 | 175,017 | -1.05(-6.86%) |
Mar 04, 2009 | 14.90 | 15.39 | 14.33 | 15.30 | 130,651 | +1.25(+8.90%) |