Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.66 | 20.79 | 20.48 | 20.77 | 156,946 | +0.18(+0.85%) |
May 28, 2009 | 20.43 | 20.59 | 20.24 | 20.59 | 72,756 | +0.45(+2.25%) |
May 27, 2009 | 20.44 | 20.52 | 20.04 | 20.14 | 91,794 | -0.30(-1.46%) |
May 26, 2009 | 19.96 | 20.52 | 19.89 | 20.44 | 68,321 | +0.28(+1.38%) |
May 22, 2009 | 20.37 | 20.37 | 20.07 | 20.16 | 79,109 | +0.09(+0.46%) |
May 21, 2009 | 20.03 | 20.07 | 19.76 | 20.07 | 73,859 | -0.17(-0.84%) |
May 20, 2009 | 20.36 | 20.56 | 20.18 | 20.24 | 65,873 | +0.05(+0.23%) |
May 19, 2009 | 20.16 | 20.30 | 19.99 | 20.19 | 60,766 | +0.12(+0.59%) |
May 18, 2009 | 19.53 | 20.61 | 19.50 | 20.07 | 227,246 | +0.70(+3.62%) |
May 15, 2009 | 19.43 | 19.67 | 19.27 | 19.37 | 32,285 | -0.20(-1.03%) |
May 14, 2009 | 19.19 | 19.64 | 19.19 | 19.57 | 53,650 | +0.30(+1.58%) |
May 13, 2009 | 19.58 | 19.58 | 19.25 | 19.27 | 88,021 | -0.52(-2.63%) |
May 12, 2009 | 19.96 | 19.96 | 19.53 | 19.79 | 129,833 | +0.08(+0.42%) |
May 11, 2009 | 19.82 | 19.82 | 19.58 | 19.71 | 72,529 | -0.27(-1.37%) |
May 08, 2009 | 19.65 | 20.06 | 19.64 | 19.98 | 39,147 | +0.47(+2.40%) |
May 07, 2009 | 20.09 | 20.09 | 19.32 | 19.51 | 140,228 | -0.45(-2.25%) |
May 06, 2009 | 19.93 | 20.33 | 19.59 | 19.96 | 136,493 | +0.33(+1.71%) |
May 05, 2009 | 20.25 | 20.25 | 19.53 | 19.62 | 91,045 | -0.63(-3.10%) |
May 04, 2009 | 20.14 | 20.25 | 20.10 | 20.25 | 83,380 | +1.15(+6.04%) |
May 01, 2009 | 18.96 | 19.25 | 18.92 | 19.10 | 81,483 | +0.20(+1.04%) |
Apr 30, 2009 | 18.71 | 19.24 | 18.71 | 18.90 | 103,924 | +0.20(+1.05%) |
Apr 29, 2009 | 18.19 | 18.90 | 17.91 | 18.71 | 101,998 | +0.92(+5.16%) |
Apr 28, 2009 | 17.38 | 17.91 | 17.38 | 17.79 | 121,514 | +0.08(+0.42%) |
Apr 27, 2009 | 17.77 | 17.94 | 17.53 | 17.71 | 61,087 | -0.49(-2.68%) |
Apr 24, 2009 | 17.90 | 18.26 | 17.90 | 18.20 | 42,691 | +0.44(+2.50%) |
Apr 23, 2009 | 17.73 | 17.90 | 17.57 | 17.76 | 98,072 | +0.15(+0.88%) |
Apr 22, 2009 | 17.46 | 17.87 | 17.46 | 17.60 | 106,630 | -0.15(-0.84%) |
Apr 21, 2009 | 17.33 | 17.83 | 17.17 | 17.75 | 125,728 | +0.64(+3.73%) |
Apr 20, 2009 | 17.63 | 17.63 | 17.09 | 17.11 | 68,995 | -0.77(-4.29%) |
Apr 17, 2009 | 18.02 | 18.07 | 17.81 | 17.88 | 187,013 | -0.31(-1.73%) |
Apr 16, 2009 | 18.08 | 18.32 | 17.89 | 18.20 | 55,780 | +0.26(+1.46%) |
Apr 15, 2009 | 17.58 | 17.94 | 17.58 | 17.93 | 85,200 | +0.09(+0.52%) |
Apr 14, 2009 | 17.93 | 18.00 | 17.70 | 17.84 | 67,886 | -0.05(-0.26%) |
Apr 13, 2009 | 17.78 | 18.08 | 17.70 | 17.89 | 119,196 | -0.01(-0.06%) |
Apr 09, 2009 | 17.62 | 17.90 | 17.61 | 17.90 | 73,550 | +0.68(+3.95%) |
Apr 08, 2009 | 17.28 | 17.42 | 17.09 | 17.22 | 38,834 | +0.24(+1.40%) |
Apr 07, 2009 | 17.15 | 17.15 | 16.98 | 16.98 | 105,595 | -0.34(-1.96%) |
Apr 06, 2009 | 17.25 | 17.34 | 17.10 | 17.32 | 70,980 | -0.16(-0.94%) |
Apr 03, 2009 | 17.24 | 17.49 | 17.10 | 17.49 | 30,604 | +0.30(+1.77%) |
Apr 02, 2009 | 17.18 | 17.46 | 17.11 | 17.18 | 60,184 | +0.46(+2.74%) |
Apr 01, 2009 | 16.31 | 16.73 | 16.17 | 16.72 | 51,810 | +0.63(+3.91%) |
Mar 31, 2009 | 16.10 | 16.50 | 16.08 | 16.09 | 108,666 | +0.29(+1.86%) |
Mar 30, 2009 | 16.48 | 16.48 | 15.66 | 15.80 | 40,805 | -1.09(-6.47%) |
Mar 26, 2009 | 16.74 | 16.89 | 16.64 | 16.89 | 56,376 | +0.25(+1.52%) |
Mar 25, 2009 | 16.49 | 16.82 | 16.23 | 16.64 | 129,115 | +0.26(+1.60%) |
Mar 24, 2009 | 16.02 | 16.65 | 16.02 | 16.38 | 201,074 | -0.42(-2.51%) |
Mar 23, 2009 | 16.46 | 16.80 | 16.37 | 16.80 | 48,272 | +1.07(+6.81%) |
Mar 20, 2009 | 16.07 | 16.19 | 15.63 | 15.73 | 51,011 | -0.20(-1.26%) |
Mar 19, 2009 | 16.13 | 16.13 | 15.69 | 15.93 | 221,422 | -0.03(-0.19%) |
Mar 18, 2009 | 15.42 | 15.99 | 15.31 | 15.96 | 78,774 | +0.39(+2.51%) |
Mar 17, 2009 | 15.33 | 15.57 | 15.15 | 15.57 | 71,990 | +0.30(+1.96%) |
Mar 16, 2009 | 15.38 | 15.52 | 15.25 | 15.27 | 56,713 | +0.09(+0.58%) |
Mar 13, 2009 | 15.32 | 15.35 | 15.01 | 15.18 | 0 | -0.20(-1.29%) |
Mar 12, 2009 | 14.94 | 15.42 | 14.76 | 15.38 | 69,670 | +0.51(+3.44%) |
Mar 11, 2009 | 14.95 | 15.05 | 14.67 | 14.87 | 62,814 | -0.02(-0.14%) |
Mar 10, 2009 | 14.55 | 15.01 | 14.46 | 14.89 | 72,811 | +0.84(+6.02%) |
Mar 09, 2009 | 13.99 | 14.34 | 13.87 | 14.04 | 58,125 | -0.18(-1.23%) |
Mar 06, 2009 | 14.19 | 14.44 | 13.89 | 14.22 | 0 | +0.30(+2.15%) |
Mar 05, 2009 | 14.27 | 14.31 | 13.92 | 13.92 | 45,432 | -0.60(-4.12%) |
Mar 04, 2009 | 14.29 | 14.71 | 14.24 | 14.52 | 57,682 | +0.90(+6.58%) |