Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 25.19 | 25.22 | 25.01 | 25.22 | 29,154 | +0.86(+3.53%) |
May 28, 2009 | 24.38 | 24.42 | 23.89 | 24.36 | 9,537 | +0.37(+1.54%) |
May 27, 2009 | 24.15 | 24.55 | 23.99 | 23.99 | 12,844 | +0.74(+3.18%) |
May 26, 2009 | 22.52 | 23.31 | 22.51 | 23.25 | 10,180 | +0.30(+1.31%) |
May 22, 2009 | 23.15 | 23.30 | 22.80 | 22.95 | 13,187 | +0.03(+0.13%) |
May 21, 2009 | 22.50 | 22.92 | 22.50 | 22.92 | 12,170 | -0.33(-1.42%) |
May 20, 2009 | 22.95 | 23.55 | 22.95 | 23.25 | 15,047 | +0.29(+1.26%) |
May 19, 2009 | 22.90 | 23.27 | 22.73 | 22.96 | 16,763 | -0.06(-0.26%) |
May 18, 2009 | 22.73 | 23.02 | 22.52 | 23.02 | 12,122 | +0.71(+3.18%) |
May 15, 2009 | 22.45 | 22.76 | 22.14 | 22.31 | 26,949 | -0.05(-0.22%) |
May 14, 2009 | 21.75 | 22.60 | 21.75 | 22.36 | 28,483 | +0.69(+3.18%) |
May 13, 2009 | 21.70 | 22.14 | 21.40 | 21.67 | 17,804 | -1.01(-4.45%) |
May 12, 2009 | 23.08 | 23.08 | 22.21 | 22.68 | 21,995 | +1.03(+4.76%) |
May 11, 2009 | 21.70 | 22.05 | 21.65 | 21.65 | 29,786 | -1.02(-4.50%) |
May 08, 2009 | 22.00 | 22.67 | 22.00 | 22.67 | 5,707 | +1.18(+5.49%) |
May 07, 2009 | 22.20 | 22.23 | 21.18 | 21.49 | 5,157 | +0.90(+4.37%) |
May 06, 2009 | 20.50 | 20.89 | 20.34 | 20.59 | 14,142 | +0.69(+3.47%) |
May 05, 2009 | 20.69 | 20.69 | 19.90 | 19.90 | 42,289 | -0.60(-2.93%) |
May 04, 2009 | 19.85 | 20.65 | 19.85 | 20.50 | 17,079 | +1.70(+9.04%) |
May 01, 2009 | 18.75 | 18.88 | 18.53 | 18.80 | 11,392 | +0.25(+1.35%) |
Apr 30, 2009 | 18.90 | 19.06 | 18.45 | 18.55 | 16,342 | -0.30(-1.59%) |
Apr 29, 2009 | 18.82 | 19.25 | 18.82 | 18.85 | 10,781 | +0.65(+3.57%) |
Apr 28, 2009 | 17.96 | 18.35 | 17.96 | 18.20 | 3,197 | +0.38(+2.13%) |
Apr 27, 2009 | 17.58 | 18.25 | 17.58 | 17.82 | 12,209 | -0.12(-0.67%) |
Apr 24, 2009 | 17.70 | 18.20 | 17.70 | 17.94 | 17,875 | +0.62(+3.58%) |
Apr 23, 2009 | 17.40 | 17.40 | 17.05 | 17.32 | 15,440 | +0.18(+1.05%) |
Apr 22, 2009 | 17.18 | 17.65 | 17.11 | 17.14 | 7,528 | -0.26(-1.49%) |
Apr 21, 2009 | 16.75 | 17.50 | 16.75 | 17.40 | 7,879 | +0.40(+2.35%) |
Apr 20, 2009 | 17.30 | 17.34 | 16.86 | 17.00 | 10,432 | -1.40(-7.61%) |
Apr 17, 2009 | 18.30 | 18.50 | 18.23 | 18.40 | 21,122 | -0.34(-1.81%) |
Apr 16, 2009 | 18.69 | 18.76 | 18.35 | 18.74 | 35,733 | +0.55(+3.02%) |
Apr 15, 2009 | 18.00 | 18.21 | 17.89 | 18.19 | 16,582 | -0.25(-1.36%) |
Apr 14, 2009 | 18.05 | 18.59 | 18.02 | 18.44 | 23,670 | +0.84(+4.77%) |
Apr 13, 2009 | 16.80 | 17.76 | 16.80 | 17.60 | 23,138 | +0.26(+1.50%) |
Apr 09, 2009 | 17.10 | 17.54 | 17.10 | 17.34 | 41,304 | +0.74(+4.46%) |
Apr 08, 2009 | 16.55 | 16.95 | 16.55 | 16.60 | 7,025 | +0.24(+1.47%) |
Apr 07, 2009 | 16.95 | 16.95 | 16.27 | 16.36 | 11,381 | -0.94(-5.43%) |
Apr 06, 2009 | 17.85 | 17.85 | 17.00 | 17.30 | 39,138 | -0.51(-2.86%) |
Apr 03, 2009 | 18.06 | 18.06 | 17.72 | 17.81 | 3,666 | -0.44(-2.41%) |
Apr 02, 2009 | 18.37 | 18.60 | 18.25 | 18.25 | 9,516 | +0.56(+3.17%) |
Apr 01, 2009 | 16.85 | 17.69 | 16.85 | 17.69 | 10,140 | +0.53(+3.09%) |
Mar 31, 2009 | 17.19 | 17.38 | 17.05 | 17.16 | 15,404 | +0.24(+1.42%) |
Mar 30, 2009 | 17.25 | 17.25 | 16.77 | 16.92 | 17,458 | -0.73(-4.14%) |
Mar 26, 2009 | 17.70 | 17.91 | 17.44 | 17.65 | 11,394 | +0.55(+3.22%) |
Mar 25, 2009 | 16.85 | 17.35 | 16.84 | 17.10 | 15,260 | +0.18(+1.06%) |
Mar 24, 2009 | 16.95 | 17.31 | 16.92 | 16.92 | 64,374 | -1.13(-6.26%) |
Mar 23, 2009 | 17.30 | 18.05 | 17.28 | 18.05 | 6,352 | +1.76(+10.80%) |
Mar 20, 2009 | 16.62 | 16.62 | 16.09 | 16.29 | 9,576 | -0.03(-0.18%) |
Mar 19, 2009 | 16.49 | 16.60 | 16.29 | 16.32 | 3,803 | +0.08(+0.49%) |
Mar 18, 2009 | 15.64 | 16.34 | 15.27 | 16.24 | 21,201 | +0.58(+3.70%) |
Mar 17, 2009 | 15.48 | 15.71 | 15.43 | 15.66 | 13,601 | +0.33(+2.15%) |
Mar 16, 2009 | 15.58 | 15.65 | 15.27 | 15.33 | 29,277 | -0.12(-0.78%) |
Mar 13, 2009 | 14.86 | 15.45 | 14.84 | 15.45 | 35,155 | +0.66(+4.46%) |
Mar 12, 2009 | 14.00 | 14.79 | 14.00 | 14.79 | 12,539 | -0.87(-5.56%) |
Mar 11, 2009 | 15.90 | 16.05 | 15.39 | 15.66 | 22,273 | +0.24(+1.56%) |
Mar 10, 2009 | 15.06 | 15.53 | 15.06 | 15.42 | 20,031 | +1.50(+10.78%) |
Mar 09, 2009 | 13.76 | 14.42 | 13.76 | 13.92 | 22,039 | -0.42(-2.93%) |
Mar 06, 2009 | 14.67 | 14.85 | 14.06 | 14.34 | 44,001 | +0.25(+1.77%) |
Mar 05, 2009 | 14.49 | 14.52 | 14.08 | 14.09 | 70,061 | -1.33(-8.63%) |
Mar 04, 2009 | 14.91 | 15.62 | 14.82 | 15.42 | 19,148 | +1.04(+7.23%) |