Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.22 | 20.36 | 20.10 | 20.28 | 110,473 | +0.08(+0.38%) |
May 28, 2009 | 19.92 | 20.23 | 19.92 | 20.20 | 58,414 | +0.51(+2.61%) |
May 27, 2009 | 20.07 | 20.07 | 19.68 | 19.68 | 85,627 | -0.20(-0.99%) |
May 26, 2009 | 19.58 | 19.97 | 19.52 | 19.88 | 75,124 | -0.01(-0.03%) |
May 22, 2009 | 19.92 | 19.97 | 19.67 | 19.89 | 60,452 | +0.44(+2.24%) |
May 21, 2009 | 20.15 | 20.22 | 19.06 | 19.45 | 142,274 | -0.12(-0.61%) |
May 20, 2009 | 19.71 | 19.89 | 19.57 | 19.57 | 64,402 | +0.11(+0.55%) |
May 19, 2009 | 19.50 | 19.62 | 19.27 | 19.46 | 33,799 | +0.02(+0.08%) |
May 18, 2009 | 19.60 | 19.60 | 19.08 | 19.45 | 26,944 | +0.84(+4.50%) |
May 15, 2009 | 18.94 | 18.96 | 18.61 | 18.61 | 9,874 | -0.24(-1.27%) |
May 14, 2009 | 18.49 | 18.96 | 18.49 | 18.85 | 263,975 | +0.36(+1.94%) |
May 13, 2009 | 18.92 | 18.92 | 18.40 | 18.49 | 67,384 | -0.48(-2.52%) |
May 12, 2009 | 19.03 | 19.14 | 18.61 | 18.97 | 45,561 | +0.12(+0.63%) |
May 11, 2009 | 18.78 | 19.17 | 18.77 | 18.85 | 39,975 | -0.47(-2.41%) |
May 08, 2009 | 19.20 | 19.42 | 18.93 | 19.32 | 210,130 | +0.70(+3.78%) |
May 07, 2009 | 18.95 | 18.95 | 18.51 | 18.61 | 37,660 | -0.44(-2.29%) |
May 06, 2009 | 18.95 | 19.11 | 18.69 | 19.05 | 12,239 | +0.61(+3.33%) |
May 05, 2009 | 18.57 | 18.70 | 18.35 | 18.43 | 171,275 | -0.71(-3.71%) |
May 04, 2009 | 18.92 | 19.16 | 18.91 | 19.14 | 53,909 | +0.89(+4.90%) |
May 01, 2009 | 18.19 | 18.27 | 17.84 | 18.25 | 70,452 | +0.41(+2.31%) |
Apr 30, 2009 | 17.90 | 18.16 | 17.78 | 17.84 | 23,156 | +0.27(+1.53%) |
Apr 29, 2009 | 17.06 | 18.25 | 16.83 | 17.57 | 29,159 | +0.90(+5.41%) |
Apr 28, 2009 | 16.55 | 19.85 | 16.38 | 16.67 | 107,616 | -0.12(-0.74%) |
Apr 27, 2009 | 17.71 | 17.71 | 16.70 | 16.79 | 21,910 | -0.43(-2.51%) |
Apr 24, 2009 | 17.07 | 17.30 | 17.07 | 17.22 | 57,963 | +0.21(+1.26%) |
Apr 23, 2009 | 16.76 | 17.01 | 16.71 | 17.01 | 62,179 | +0.34(+2.04%) |
Apr 22, 2009 | 15.87 | 16.90 | 15.87 | 16.67 | 31,271 | +0.24(+1.49%) |
Apr 21, 2009 | 15.83 | 16.66 | 15.83 | 16.42 | 48,914 | +0.33(+2.04%) |
Apr 20, 2009 | 16.52 | 16.52 | 15.92 | 16.09 | 43,611 | -0.66(-3.92%) |
Apr 17, 2009 | 17.35 | 17.35 | 16.55 | 16.75 | 54,002 | -0.32(-1.85%) |
Apr 16, 2009 | 17.30 | 17.30 | 16.43 | 17.07 | 53,269 | +0.36(+2.14%) |
Apr 15, 2009 | 16.41 | 17.30 | 16.41 | 16.71 | 67,584 | +0.08(+0.46%) |
Apr 14, 2009 | 16.68 | 16.82 | 16.45 | 16.63 | 28,933 | -0.08(-0.46%) |
Apr 13, 2009 | 16.61 | 16.71 | 16.31 | 16.71 | 22,956 | +0.13(+0.76%) |
Apr 09, 2009 | 16.43 | 16.64 | 16.37 | 16.58 | 17,670 | +0.72(+4.51%) |
Apr 08, 2009 | 15.78 | 15.93 | 15.75 | 15.87 | 6,677 | +0.24(+1.53%) |
Apr 07, 2009 | 15.64 | 15.87 | 15.63 | 15.63 | 25,581 | -0.42(-2.60%) |
Apr 06, 2009 | 16.20 | 16.20 | 15.80 | 16.05 | 78,056 | +0.07(+0.46%) |
Apr 03, 2009 | 15.96 | 16.05 | 15.77 | 15.97 | 34,919 | +0.08(+0.48%) |
Apr 02, 2009 | 15.84 | 16.10 | 15.70 | 15.90 | 27,452 | +0.45(+2.94%) |
Apr 01, 2009 | 15.03 | 15.52 | 15.03 | 15.44 | 346,410 | +0.80(+5.46%) |
Mar 31, 2009 | 14.69 | 14.81 | 14.64 | 14.64 | 31,585 | +0.29(+1.99%) |
Mar 30, 2009 | 14.58 | 14.58 | 14.24 | 14.36 | 25,149 | -0.98(-6.41%) |
Mar 26, 2009 | 14.71 | 15.65 | 14.71 | 15.34 | 20,411 | +0.40(+2.67%) |
Mar 25, 2009 | 15.13 | 15.13 | 14.63 | 14.94 | 5,941 | +0.29(+2.00%) |
Mar 24, 2009 | 15.21 | 15.21 | 14.65 | 14.65 | 11,402 | -0.42(-2.81%) |
Mar 23, 2009 | 14.88 | 15.07 | 14.86 | 15.07 | 50,907 | +0.98(+6.94%) |
Mar 20, 2009 | 14.26 | 14.45 | 14.08 | 14.10 | 30,768 | -0.08(-0.55%) |
Mar 19, 2009 | 14.43 | 14.43 | 14.07 | 14.17 | 13,808 | -0.14(-1.00%) |
Mar 18, 2009 | 13.92 | 14.51 | 13.85 | 14.32 | 15,339 | +0.15(+1.05%) |
Mar 17, 2009 | 13.85 | 14.26 | 13.70 | 14.17 | 6,668 | +0.32(+2.33%) |
Mar 16, 2009 | 14.07 | 14.14 | 13.80 | 13.85 | 19,303 | +0.05(+0.35%) |
Mar 13, 2009 | 13.82 | 13.82 | 13.56 | 13.80 | 0 | +0.14(+1.00%) |
Mar 12, 2009 | 13.43 | 13.74 | 13.31 | 13.66 | 16,376 | +0.39(+2.90%) |
Mar 11, 2009 | 13.09 | 13.39 | 13.09 | 13.27 | 2,625 | -0.08(-0.56%) |
Mar 10, 2009 | 13.18 | 13.45 | 13.18 | 13.35 | 5,688 | +0.69(+5.49%) |
Mar 09, 2009 | 11.86 | 12.88 | 11.86 | 12.66 | 9,215 | -0.10(-0.81%) |
Mar 06, 2009 | 12.54 | 12.76 | 12.39 | 12.76 | 0 | +0.24(+1.91%) |
Mar 05, 2009 | 13.86 | 13.86 | 12.50 | 12.52 | 29,135 | -0.40(-3.09%) |
Mar 04, 2009 | 12.94 | 13.18 | 12.83 | 12.92 | 33,365 | +0.58(+4.69%) |