Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 22.28 | 22.43 | 22.07 | 22.43 | 379,018 | +0.34(+1.55%) |
May 28, 2009 | 21.97 | 22.18 | 21.67 | 22.08 | 421,526 | +0.38(+1.74%) |
May 27, 2009 | 22.06 | 22.18 | 21.68 | 21.70 | 188,817 | -0.32(-1.46%) |
May 26, 2009 | 21.37 | 22.11 | 21.37 | 22.03 | 155,301 | +0.43(+2.01%) |
May 22, 2009 | 21.67 | 21.77 | 21.55 | 21.59 | 90,900 | +0.21(+1.00%) |
May 21, 2009 | 21.11 | 21.50 | 21.08 | 21.38 | 117,690 | +0.14(+0.66%) |
May 20, 2009 | 21.46 | 21.63 | 21.22 | 21.24 | 133,027 | +0.00(+0.00%) |
May 19, 2009 | 20.98 | 21.38 | 20.98 | 21.24 | 265,088 | +0.30(+1.42%) |
May 18, 2009 | 20.46 | 20.94 | 20.46 | 20.94 | 28,898 | +0.87(+4.35%) |
May 15, 2009 | 20.35 | 20.50 | 19.93 | 20.07 | 210,848 | -0.41(-1.99%) |
May 14, 2009 | 20.21 | 20.67 | 20.14 | 20.48 | 143,420 | +0.19(+0.96%) |
May 13, 2009 | 20.67 | 20.67 | 20.25 | 20.28 | 229,695 | -0.95(-4.48%) |
May 12, 2009 | 21.17 | 21.31 | 20.90 | 21.23 | 269,711 | +0.35(+1.67%) |
May 11, 2009 | 20.91 | 21.06 | 20.75 | 20.88 | 162,029 | -0.53(-2.50%) |
May 08, 2009 | 20.07 | 21.48 | 20.07 | 21.42 | 135,789 | +1.01(+4.93%) |
May 07, 2009 | 20.85 | 20.99 | 20.25 | 20.41 | 178,891 | -0.21(-1.01%) |
May 06, 2009 | 20.44 | 20.67 | 20.25 | 20.62 | 266,665 | +0.43(+2.12%) |
May 05, 2009 | 20.40 | 20.42 | 20.07 | 20.19 | 242,834 | -0.07(-0.36%) |
May 04, 2009 | 19.74 | 20.27 | 19.74 | 20.27 | 83,026 | +0.60(+3.03%) |
May 01, 2009 | 19.57 | 19.74 | 19.53 | 19.67 | 76,923 | +0.13(+0.69%) |
Apr 30, 2009 | 19.71 | 19.85 | 19.38 | 19.53 | 118,917 | +0.19(+0.99%) |
Apr 29, 2009 | 19.19 | 19.64 | 19.18 | 19.34 | 135,990 | +0.65(+3.46%) |
Apr 28, 2009 | 18.25 | 18.89 | 18.25 | 18.70 | 152,753 | +0.02(+0.12%) |
Apr 27, 2009 | 18.77 | 19.04 | 18.54 | 18.67 | 200,887 | -0.65(-3.35%) |
Apr 24, 2009 | 19.32 | 19.48 | 19.21 | 19.32 | 439,379 | +0.12(+0.64%) |
Apr 23, 2009 | 18.98 | 19.20 | 18.72 | 19.20 | 315,087 | +0.54(+2.89%) |
Apr 22, 2009 | 18.34 | 19.05 | 18.34 | 18.66 | 216,711 | +0.09(+0.48%) |
Apr 21, 2009 | 18.03 | 18.64 | 17.99 | 18.57 | 150,191 | +0.16(+0.86%) |
Apr 20, 2009 | 18.93 | 18.93 | 18.36 | 18.41 | 170,125 | -0.95(-4.91%) |
Apr 17, 2009 | 19.30 | 19.53 | 19.19 | 19.36 | 172,773 | -0.06(-0.32%) |
Apr 16, 2009 | 19.35 | 19.53 | 19.20 | 19.42 | 163,276 | +0.14(+0.70%) |
Apr 15, 2009 | 18.79 | 19.29 | 18.74 | 19.29 | 155,664 | +0.26(+1.36%) |
Apr 14, 2009 | 18.91 | 19.30 | 18.90 | 19.03 | 458,442 | -0.19(-0.97%) |
Apr 13, 2009 | 18.85 | 19.38 | 18.85 | 19.21 | 275,123 | +0.29(+1.55%) |
Apr 09, 2009 | 18.83 | 18.92 | 18.67 | 18.92 | 97,126 | +0.66(+3.60%) |
Apr 08, 2009 | 18.09 | 18.40 | 17.98 | 18.26 | 436,475 | +0.35(+1.95%) |
Apr 07, 2009 | 17.94 | 18.10 | 17.85 | 17.91 | 137,044 | -0.29(-1.58%) |
Apr 06, 2009 | 18.13 | 18.31 | 18.00 | 18.20 | 223,599 | -0.35(-1.88%) |
Apr 03, 2009 | 18.16 | 18.55 | 18.03 | 18.55 | 416,716 | +0.40(+2.20%) |
Apr 02, 2009 | 17.93 | 18.49 | 17.90 | 18.15 | 337,004 | +0.85(+4.91%) |
Apr 01, 2009 | 16.79 | 17.37 | 16.79 | 17.30 | 451,577 | +0.41(+2.40%) |
Mar 31, 2009 | 16.64 | 17.12 | 16.59 | 16.90 | 138,985 | +0.57(+3.52%) |
Mar 30, 2009 | 16.35 | 16.48 | 16.14 | 16.32 | 125,168 | -1.55(-8.66%) |
Mar 26, 2009 | 17.73 | 17.99 | 17.60 | 17.87 | 226,386 | +0.10(+0.54%) |
Mar 25, 2009 | 17.55 | 17.87 | 17.34 | 17.77 | 139,029 | +0.48(+2.76%) |
Mar 24, 2009 | 17.46 | 17.76 | 17.27 | 17.30 | 58,091 | -0.67(-3.73%) |
Mar 23, 2009 | 17.52 | 17.96 | 17.50 | 17.96 | 112,964 | +1.28(+7.65%) |
Mar 20, 2009 | 16.95 | 17.05 | 16.66 | 16.69 | 151,891 | -0.32(-1.89%) |
Mar 19, 2009 | 17.45 | 17.47 | 16.94 | 17.01 | 214,449 | -0.03(-0.16%) |
Mar 18, 2009 | 16.30 | 17.14 | 16.12 | 17.04 | 163,063 | +0.66(+4.05%) |
Mar 17, 2009 | 15.89 | 16.38 | 15.83 | 16.37 | 145,197 | +0.53(+3.34%) |
Mar 16, 2009 | 16.03 | 16.28 | 15.84 | 15.84 | 190,079 | +0.04(+0.28%) |
Mar 13, 2009 | 15.76 | 15.80 | 15.43 | 15.80 | 0 | +0.21(+1.34%) |
Mar 12, 2009 | 14.94 | 15.68 | 14.81 | 15.59 | 164,858 | +0.64(+4.29%) |
Mar 11, 2009 | 15.17 | 15.35 | 14.75 | 14.95 | 600,314 | +0.20(+1.37%) |
Mar 10, 2009 | 14.38 | 14.85 | 14.38 | 14.75 | 650,660 | +0.91(+6.55%) |
Mar 09, 2009 | 13.71 | 14.11 | 13.69 | 13.84 | 264,695 | -0.47(-3.26%) |
Mar 06, 2009 | 14.32 | 14.54 | 13.99 | 14.31 | 0 | +0.08(+0.59%) |
Mar 05, 2009 | 14.50 | 14.65 | 14.07 | 14.22 | 120,641 | -0.80(-5.32%) |
Mar 04, 2009 | 15.01 | 15.30 | 14.80 | 15.02 | 699,427 | +0.31(+2.10%) |