Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.04 | 19.04 | 18.56 | 18.82 | 612,879 | -0.21(-1.12%) |
May 28, 2009 | 19.14 | 19.44 | 18.93 | 19.03 | 561,618 | +0.00(+0.00%) |
May 27, 2009 | 19.43 | 19.79 | 19.01 | 19.03 | 378,104 | -0.46(-2.34%) |
May 26, 2009 | 18.73 | 19.64 | 18.62 | 19.49 | 477,195 | +0.65(+3.43%) |
May 22, 2009 | 18.85 | 19.27 | 18.73 | 18.84 | 622,725 | -0.02(-0.08%) |
May 21, 2009 | 18.95 | 18.95 | 18.59 | 18.86 | 516,273 | -0.18(-0.92%) |
May 20, 2009 | 19.07 | 19.44 | 18.99 | 19.03 | 621,225 | +0.04(+0.20%) |
May 19, 2009 | 19.03 | 19.26 | 18.87 | 18.99 | 554,380 | +0.06(+0.32%) |
May 18, 2009 | 18.86 | 19.08 | 18.79 | 18.93 | 525,444 | +0.16(+0.85%) |
May 15, 2009 | 18.62 | 19.22 | 18.62 | 18.77 | 693,349 | +0.11(+0.61%) |
May 14, 2009 | 18.74 | 19.04 | 18.46 | 18.66 | 1,108,962 | -0.10(-0.53%) |
May 13, 2009 | 20.04 | 20.04 | 18.61 | 18.76 | 737,793 | -1.32(-6.56%) |
May 12, 2009 | 20.03 | 20.28 | 19.68 | 20.07 | 407,560 | +0.02(+0.08%) |
May 11, 2009 | 20.46 | 20.81 | 19.90 | 20.06 | 641,553 | -0.61(-2.95%) |
May 08, 2009 | 20.58 | 20.83 | 20.18 | 20.67 | 766,906 | +0.21(+1.00%) |
May 07, 2009 | 20.52 | 20.83 | 20.07 | 20.46 | 1,004,828 | +0.04(+0.19%) |
May 06, 2009 | 19.83 | 20.45 | 19.33 | 20.42 | 917,070 | +0.75(+3.79%) |
May 05, 2009 | 19.45 | 19.94 | 17.32 | 19.68 | 2,003,466 | -0.87(-4.22%) |
May 04, 2009 | 20.12 | 20.54 | 19.83 | 20.54 | 463,584 | +0.57(+2.86%) |
May 01, 2009 | 19.99 | 20.00 | 19.52 | 19.97 | 476,766 | -0.14(-0.72%) |
Apr 30, 2009 | 20.42 | 20.74 | 20.11 | 20.12 | 488,772 | -0.24(-1.16%) |
Apr 29, 2009 | 19.82 | 20.71 | 19.79 | 20.35 | 725,977 | +0.60(+3.04%) |
Apr 28, 2009 | 19.44 | 20.01 | 19.30 | 19.75 | 389,067 | +0.23(+1.17%) |
Apr 27, 2009 | 19.56 | 19.89 | 19.38 | 19.52 | 775,555 | -0.21(-1.08%) |
Apr 24, 2009 | 19.54 | 19.94 | 19.54 | 19.74 | 593,349 | +0.31(+1.61%) |
Apr 23, 2009 | 19.41 | 19.48 | 18.80 | 19.43 | 1,014,414 | -0.18(-0.89%) |
Apr 22, 2009 | 19.34 | 19.91 | 19.31 | 19.60 | 592,146 | +0.06(+0.31%) |
Apr 21, 2009 | 18.76 | 19.56 | 18.76 | 19.54 | 493,382 | +0.75(+3.97%) |
Apr 20, 2009 | 19.30 | 19.83 | 18.77 | 18.79 | 617,738 | -1.14(-5.73%) |
Apr 17, 2009 | 19.61 | 20.00 | 19.38 | 19.94 | 491,534 | +0.40(+2.07%) |
Apr 16, 2009 | 19.12 | 19.63 | 18.96 | 19.53 | 529,227 | +0.49(+2.56%) |
Apr 15, 2009 | 19.07 | 19.21 | 18.69 | 19.05 | 365,425 | -0.14(-0.71%) |
Apr 14, 2009 | 19.62 | 19.62 | 18.70 | 19.18 | 950,584 | -0.60(-3.04%) |
Apr 13, 2009 | 19.91 | 19.93 | 19.50 | 19.78 | 662,859 | -0.26(-1.29%) |
Apr 09, 2009 | 18.59 | 20.05 | 18.47 | 20.04 | 1,528,138 | +1.59(+8.62%) |
Apr 08, 2009 | 17.78 | 18.45 | 17.65 | 18.45 | 1,003,563 | +0.62(+3.50%) |
Apr 07, 2009 | 17.31 | 18.59 | 17.24 | 17.83 | 1,701,533 | +0.36(+2.05%) |
Apr 06, 2009 | 17.43 | 17.79 | 17.17 | 17.47 | 568,275 | -0.06(-0.35%) |
Apr 03, 2009 | 17.32 | 17.53 | 17.10 | 17.53 | 466,757 | +0.16(+0.92%) |
Apr 02, 2009 | 16.96 | 17.58 | 16.91 | 17.37 | 734,743 | +0.71(+4.25%) |
Apr 01, 2009 | 16.05 | 16.74 | 15.81 | 16.66 | 555,881 | +0.41(+2.53%) |
Mar 31, 2009 | 16.40 | 16.62 | 15.97 | 16.25 | 665,043 | +1.03(+6.75%) |
Mar 30, 2009 | 15.90 | 16.54 | 14.31 | 15.22 | 991,578 | -2.41(-13.64%) |
Mar 26, 2009 | 16.56 | 17.83 | 16.56 | 17.63 | 1,497,681 | +1.24(+7.57%) |
Mar 25, 2009 | 17.35 | 17.74 | 16.34 | 16.39 | 930,412 | -0.94(-5.40%) |
Mar 24, 2009 | 17.61 | 17.77 | 17.32 | 17.32 | 702,798 | -0.46(-2.57%) |
Mar 23, 2009 | 17.61 | 17.87 | 17.59 | 17.78 | 486,240 | +0.64(+3.73%) |
Mar 20, 2009 | 18.10 | 18.21 | 17.12 | 17.14 | 541,564 | -0.90(-4.98%) |
Mar 19, 2009 | 18.46 | 18.53 | 18.02 | 18.04 | 304,666 | -0.23(-1.25%) |
Mar 18, 2009 | 17.80 | 18.37 | 17.55 | 18.27 | 369,997 | +0.43(+2.43%) |
Mar 17, 2009 | 17.46 | 17.84 | 17.06 | 17.84 | 305,334 | +0.42(+2.40%) |
Mar 16, 2009 | 17.17 | 17.79 | 17.00 | 17.42 | 549,351 | +0.43(+2.51%) |
Mar 13, 2009 | 16.80 | 17.19 | 16.51 | 16.99 | 0 | +0.25(+1.50%) |
Mar 12, 2009 | 16.40 | 16.86 | 16.09 | 16.74 | 726,560 | +0.27(+1.66%) |
Mar 11, 2009 | 15.95 | 16.59 | 15.88 | 16.46 | 443,522 | +0.63(+3.99%) |
Mar 10, 2009 | 14.73 | 15.85 | 14.56 | 15.83 | 646,858 | +1.33(+9.19%) |
Mar 09, 2009 | 15.13 | 15.56 | 14.48 | 14.50 | 494,783 | -0.66(-4.37%) |
Mar 06, 2009 | 15.21 | 15.53 | 14.93 | 15.16 | 0 | +0.08(+0.50%) |
Mar 05, 2009 | 15.45 | 15.95 | 15.06 | 15.09 | 425,270 | -0.59(-3.79%) |
Mar 04, 2009 | 15.83 | 16.21 | 15.00 | 15.68 | 858,171 | -0.19(-1.20%) |