Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.95 | 23.29 | 22.75 | 23.29 | 381,647 | +0.38(+1.66%) |
May 28, 2009 | 22.71 | 22.91 | 22.34 | 22.90 | 331,669 | +0.31(+1.36%) |
May 27, 2009 | 23.29 | 23.31 | 22.58 | 22.60 | 373,420 | -0.69(-2.96%) |
May 26, 2009 | 22.26 | 23.30 | 22.26 | 23.29 | 327,777 | +0.87(+3.89%) |
May 22, 2009 | 22.56 | 22.67 | 22.38 | 22.41 | 246,222 | -0.08(-0.35%) |
May 21, 2009 | 22.60 | 22.69 | 22.19 | 22.49 | 427,091 | -0.45(-1.98%) |
May 20, 2009 | 23.53 | 23.78 | 22.88 | 22.95 | 410,774 | -0.39(-1.66%) |
May 19, 2009 | 23.50 | 23.69 | 23.26 | 23.33 | 394,766 | -0.13(-0.57%) |
May 18, 2009 | 22.80 | 23.49 | 22.73 | 23.47 | 325,555 | +0.88(+3.91%) |
May 15, 2009 | 22.86 | 22.99 | 22.43 | 22.58 | 402,089 | -0.30(-1.29%) |
May 14, 2009 | 22.68 | 23.06 | 22.48 | 22.88 | 573,574 | +0.26(+1.15%) |
May 13, 2009 | 23.25 | 23.25 | 22.58 | 22.62 | 603,546 | -0.99(-4.20%) |
May 12, 2009 | 24.28 | 24.30 | 23.18 | 23.61 | 696,925 | -0.50(-2.08%) |
May 11, 2009 | 24.87 | 24.96 | 24.08 | 24.11 | 962,990 | -0.89(-3.56%) |
May 08, 2009 | 24.39 | 25.00 | 24.19 | 25.00 | 1,004,195 | +1.06(+4.42%) |
May 07, 2009 | 25.09 | 25.61 | 23.82 | 23.95 | 950,904 | -0.68(-2.75%) |
May 06, 2009 | 24.37 | 24.76 | 24.08 | 24.62 | 587,771 | +0.59(+2.47%) |
May 05, 2009 | 24.25 | 24.27 | 23.74 | 24.03 | 480,402 | -0.27(-1.13%) |
May 04, 2009 | 23.82 | 24.32 | 23.81 | 24.30 | 546,404 | +1.09(+4.70%) |
May 01, 2009 | 23.20 | 23.39 | 23.00 | 23.21 | 433,843 | +0.07(+0.31%) |
Apr 30, 2009 | 23.61 | 23.77 | 23.10 | 23.14 | 713,806 | -0.11(-0.47%) |
Apr 29, 2009 | 22.83 | 23.43 | 22.64 | 23.25 | 438,152 | +0.68(+3.04%) |
Apr 28, 2009 | 22.52 | 22.90 | 22.38 | 22.56 | 525,244 | -0.18(-0.80%) |
Apr 27, 2009 | 22.60 | 23.13 | 22.60 | 22.75 | 321,321 | -0.31(-1.35%) |
Apr 24, 2009 | 22.50 | 23.27 | 22.49 | 23.06 | 681,156 | +0.72(+3.24%) |
Apr 23, 2009 | 22.38 | 22.50 | 21.89 | 22.34 | 684,816 | +0.04(+0.19%) |
Apr 22, 2009 | 22.52 | 23.00 | 22.13 | 22.29 | 716,476 | -0.28(-1.23%) |
Apr 21, 2009 | 21.57 | 22.62 | 21.43 | 22.57 | 618,656 | +0.77(+3.52%) |
Apr 20, 2009 | 23.29 | 23.29 | 21.77 | 21.80 | 624,652 | -1.69(-7.21%) |
Apr 17, 2009 | 23.07 | 23.70 | 22.72 | 23.50 | 655,246 | +0.53(+2.32%) |
Apr 16, 2009 | 22.78 | 23.16 | 22.28 | 22.97 | 543,651 | +0.41(+1.80%) |
Apr 15, 2009 | 21.80 | 22.57 | 21.58 | 22.56 | 678,734 | +0.70(+3.21%) |
Apr 14, 2009 | 22.58 | 22.81 | 21.80 | 21.86 | 884,266 | -1.03(-4.49%) |
Apr 13, 2009 | 22.37 | 23.04 | 22.16 | 22.89 | 524,428 | +0.21(+0.91%) |
Apr 09, 2009 | 22.40 | 22.68 | 21.65 | 22.68 | 531,033 | +1.61(+7.63%) |
Apr 08, 2009 | 21.08 | 21.16 | 20.75 | 21.07 | 239,303 | +0.11(+0.55%) |
Apr 07, 2009 | 21.24 | 21.38 | 20.93 | 20.96 | 324,552 | -0.60(-2.78%) |
Apr 06, 2009 | 21.74 | 21.74 | 21.17 | 21.56 | 284,873 | -0.26(-1.19%) |
Apr 03, 2009 | 21.58 | 21.82 | 21.20 | 21.82 | 347,611 | +0.31(+1.46%) |
Apr 02, 2009 | 21.50 | 21.78 | 21.24 | 21.50 | 464,131 | +0.73(+3.49%) |
Apr 01, 2009 | 20.29 | 20.83 | 19.97 | 20.78 | 512,009 | +0.41(+1.99%) |
Mar 31, 2009 | 20.13 | 20.69 | 19.96 | 20.37 | 495,768 | +0.44(+2.22%) |
Mar 30, 2009 | 20.50 | 20.50 | 19.75 | 19.93 | 237,893 | -1.41(-6.60%) |
Mar 26, 2009 | 21.39 | 21.43 | 20.72 | 21.34 | 834,837 | +0.46(+2.23%) |
Mar 25, 2009 | 20.60 | 21.21 | 20.02 | 20.87 | 333,318 | +0.47(+2.31%) |
Mar 24, 2009 | 20.91 | 21.00 | 20.38 | 20.40 | 285,028 | -0.72(-3.41%) |
Mar 23, 2009 | 20.13 | 21.12 | 20.11 | 21.12 | 435,333 | +1.78(+9.19%) |
Mar 20, 2009 | 19.95 | 19.97 | 19.26 | 19.34 | 343,607 | -0.71(-3.56%) |
Mar 19, 2009 | 20.81 | 20.81 | 19.94 | 20.06 | 627,253 | -0.43(-2.10%) |
Mar 18, 2009 | 19.71 | 20.66 | 19.31 | 20.49 | 780,604 | +0.80(+4.05%) |
Mar 17, 2009 | 19.29 | 19.69 | 18.96 | 19.69 | 491,387 | +0.63(+3.31%) |
Mar 16, 2009 | 19.37 | 19.84 | 19.04 | 19.06 | 861,315 | -0.03(-0.16%) |
Mar 13, 2009 | 19.20 | 19.40 | 18.67 | 19.09 | 0 | +0.06(+0.32%) |
Mar 12, 2009 | 18.11 | 19.11 | 17.79 | 19.03 | 360,069 | +1.00(+5.57%) |
Mar 11, 2009 | 17.98 | 18.43 | 17.81 | 18.02 | 388,975 | +0.24(+1.33%) |
Mar 10, 2009 | 16.98 | 17.81 | 16.92 | 17.79 | 257,931 | +1.28(+7.73%) |
Mar 09, 2009 | 16.49 | 16.99 | 16.36 | 16.51 | 594,320 | -0.14(-0.84%) |
Mar 06, 2009 | 16.82 | 17.04 | 16.20 | 16.65 | 0 | -0.03(-0.18%) |
Mar 05, 2009 | 17.24 | 17.33 | 16.51 | 16.68 | 578,701 | -0.81(-4.63%) |
Mar 04, 2009 | 17.42 | 17.82 | 17.06 | 17.49 | 957,582 | -0.05(-0.28%) |