Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.85 | 24.19 | 23.23 | 24.19 | 42,413 | +0.55(+2.31%) |
May 28, 2009 | 24.13 | 24.13 | 22.86 | 23.65 | 38,008 | -0.33(-1.37%) |
May 27, 2009 | 24.57 | 24.68 | 23.84 | 23.98 | 18,563 | -0.80(-3.23%) |
May 26, 2009 | 23.08 | 25.43 | 23.08 | 24.78 | 60,182 | +1.55(+6.69%) |
May 22, 2009 | 24.14 | 24.32 | 23.17 | 23.22 | 30,984 | -0.68(-2.84%) |
May 21, 2009 | 23.55 | 23.96 | 23.10 | 23.90 | 35,157 | +0.00(+0.00%) |
May 20, 2009 | 24.46 | 25.00 | 23.83 | 23.90 | 38,839 | -0.40(-1.67%) |
May 19, 2009 | 23.97 | 25.11 | 23.48 | 24.30 | 38,913 | +0.14(+0.58%) |
May 18, 2009 | 23.65 | 24.45 | 23.37 | 24.16 | 40,703 | +0.80(+3.43%) |
May 15, 2009 | 23.31 | 23.68 | 22.94 | 23.36 | 40,395 | -0.12(-0.52%) |
May 14, 2009 | 23.11 | 23.83 | 22.88 | 23.49 | 38,038 | +0.66(+2.89%) |
May 13, 2009 | 23.02 | 23.36 | 22.83 | 22.83 | 33,718 | -0.55(-2.34%) |
May 12, 2009 | 23.73 | 23.91 | 23.13 | 23.37 | 38,577 | -0.14(-0.60%) |
May 11, 2009 | 23.89 | 24.26 | 23.42 | 23.51 | 66,113 | -0.91(-3.74%) |
May 08, 2009 | 22.96 | 24.43 | 22.68 | 24.43 | 38,328 | +1.84(+8.13%) |
May 07, 2009 | 23.02 | 23.44 | 22.51 | 22.59 | 62,211 | -0.02(-0.08%) |
May 06, 2009 | 22.41 | 23.16 | 22.14 | 22.61 | 40,636 | -0.11(-0.50%) |
May 05, 2009 | 22.28 | 23.07 | 22.15 | 22.72 | 59,665 | +0.39(+1.73%) |
May 04, 2009 | 21.26 | 22.36 | 21.26 | 22.34 | 63,486 | +1.01(+4.72%) |
May 01, 2009 | 22.05 | 22.27 | 21.19 | 21.33 | 68,107 | -0.52(-2.37%) |
Apr 30, 2009 | 22.77 | 23.18 | 21.85 | 21.85 | 62,769 | -0.75(-3.33%) |
Apr 29, 2009 | 22.21 | 22.75 | 22.04 | 22.60 | 35,174 | +0.50(+2.26%) |
Apr 28, 2009 | 21.66 | 22.73 | 21.66 | 22.10 | 33,237 | +0.29(+1.34%) |
Apr 27, 2009 | 21.79 | 22.02 | 21.13 | 21.81 | 66,082 | -0.45(-2.03%) |
Apr 24, 2009 | 22.10 | 22.52 | 21.66 | 22.26 | 76,437 | +0.42(+1.94%) |
Apr 23, 2009 | 21.42 | 22.00 | 20.91 | 21.84 | 34,622 | +0.37(+1.71%) |
Apr 22, 2009 | 21.27 | 22.36 | 21.23 | 21.47 | 35,194 | -0.16(-0.74%) |
Apr 21, 2009 | 20.91 | 22.03 | 20.91 | 21.63 | 34,983 | +0.55(+2.59%) |
Apr 20, 2009 | 21.18 | 21.73 | 20.73 | 21.08 | 37,054 | -0.73(-3.32%) |
Apr 17, 2009 | 22.23 | 22.43 | 21.73 | 21.81 | 40,986 | -0.35(-1.57%) |
Apr 16, 2009 | 22.04 | 22.50 | 21.64 | 22.16 | 55,827 | +0.26(+1.20%) |
Apr 15, 2009 | 21.59 | 22.05 | 21.27 | 21.89 | 29,962 | +0.18(+0.82%) |
Apr 14, 2009 | 21.72 | 22.21 | 21.38 | 21.72 | 36,179 | -0.47(-2.12%) |
Apr 13, 2009 | 21.42 | 22.26 | 21.21 | 22.19 | 38,751 | +0.32(+1.46%) |
Apr 09, 2009 | 21.29 | 22.04 | 21.29 | 21.87 | 59,904 | +0.87(+4.13%) |
Apr 08, 2009 | 20.27 | 21.07 | 20.27 | 21.00 | 76,096 | +0.85(+4.21%) |
Apr 07, 2009 | 20.37 | 20.75 | 20.14 | 20.15 | 28,496 | -0.63(-3.04%) |
Apr 06, 2009 | 20.91 | 21.21 | 20.39 | 20.78 | 39,306 | -0.35(-1.65%) |
Apr 03, 2009 | 20.56 | 21.14 | 20.30 | 21.13 | 30,913 | +0.57(+2.79%) |
Apr 02, 2009 | 20.67 | 21.11 | 20.39 | 20.56 | 63,879 | +0.47(+2.34%) |
Apr 01, 2009 | 19.11 | 20.24 | 19.11 | 20.09 | 33,841 | +0.62(+3.19%) |
Mar 31, 2009 | 20.28 | 20.28 | 19.46 | 19.46 | 67,794 | -0.27(-1.38%) |
Mar 30, 2009 | 19.37 | 20.08 | 19.13 | 19.74 | 47,868 | -1.00(-4.81%) |
Mar 26, 2009 | 20.83 | 21.14 | 20.27 | 20.74 | 54,685 | +0.19(+0.92%) |
Mar 25, 2009 | 19.50 | 21.07 | 19.27 | 20.55 | 35,926 | +1.30(+6.75%) |
Mar 24, 2009 | 20.15 | 20.66 | 19.24 | 19.25 | 30,611 | -1.37(-6.62%) |
Mar 23, 2009 | 19.83 | 20.61 | 19.77 | 20.61 | 46,941 | +1.42(+7.41%) |
Mar 20, 2009 | 20.25 | 20.64 | 19.18 | 19.19 | 53,034 | -0.89(-4.41%) |
Mar 19, 2009 | 20.91 | 21.14 | 20.05 | 20.08 | 26,850 | -0.57(-2.74%) |
Mar 18, 2009 | 19.96 | 21.07 | 19.96 | 20.64 | 60,185 | +0.67(+3.35%) |
Mar 17, 2009 | 18.89 | 19.97 | 18.54 | 19.97 | 46,032 | +1.01(+5.31%) |
Mar 16, 2009 | 20.38 | 20.54 | 18.81 | 18.97 | 40,935 | -1.37(-6.72%) |
Mar 13, 2009 | 20.27 | 20.44 | 19.74 | 20.33 | 0 | +0.19(+0.93%) |
Mar 12, 2009 | 17.33 | 20.14 | 17.33 | 20.14 | 74,572 | +2.67(+15.31%) |
Mar 11, 2009 | 18.97 | 19.21 | 17.33 | 17.47 | 59,277 | -1.61(-8.44%) |
Mar 10, 2009 | 17.89 | 19.08 | 17.89 | 19.08 | 56,927 | +1.58(+9.04%) |
Mar 09, 2009 | 17.75 | 18.51 | 17.42 | 17.50 | 82,029 | -0.68(-3.73%) |
Mar 06, 2009 | 18.09 | 18.28 | 17.61 | 18.17 | 0 | +0.24(+1.37%) |
Mar 05, 2009 | 18.17 | 18.37 | 17.89 | 17.93 | 38,134 | -0.40(-2.16%) |
Mar 04, 2009 | 18.48 | 18.89 | 18.24 | 18.33 | 40,498 | -0.31(-1.67%) |