Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.14 | 18.34 | 17.73 | 18.29 | 373,278 | +0.27(+1.49%) |
May 28, 2009 | 18.35 | 18.35 | 17.62 | 18.03 | 256,048 | -0.25(-1.36%) |
May 27, 2009 | 18.48 | 19.01 | 18.25 | 18.28 | 323,835 | -0.37(-2.00%) |
May 26, 2009 | 17.60 | 18.71 | 17.60 | 18.65 | 494,284 | +0.92(+5.17%) |
May 22, 2009 | 18.05 | 18.22 | 17.69 | 17.73 | 239,254 | -0.14(-0.81%) |
May 21, 2009 | 18.07 | 18.33 | 17.62 | 17.88 | 313,712 | -0.36(-1.97%) |
May 20, 2009 | 18.50 | 19.22 | 18.22 | 18.24 | 378,898 | -0.06(-0.32%) |
May 19, 2009 | 17.96 | 18.58 | 17.81 | 18.29 | 809,752 | +0.43(+2.42%) |
May 18, 2009 | 17.13 | 17.95 | 17.12 | 17.86 | 882,688 | +0.93(+5.49%) |
May 15, 2009 | 16.84 | 17.18 | 16.73 | 16.93 | 493,078 | +0.04(+0.23%) |
May 14, 2009 | 16.62 | 17.10 | 16.46 | 16.89 | 467,180 | +0.41(+2.46%) |
May 13, 2009 | 16.66 | 16.80 | 16.37 | 16.49 | 334,670 | -0.43(-2.52%) |
May 12, 2009 | 17.68 | 17.81 | 16.53 | 16.91 | 313,601 | -0.69(-3.94%) |
May 11, 2009 | 17.50 | 17.75 | 17.12 | 17.61 | 362,718 | -0.24(-1.32%) |
May 08, 2009 | 18.06 | 18.12 | 17.34 | 17.84 | 273,210 | +0.05(+0.26%) |
May 07, 2009 | 18.52 | 18.52 | 17.55 | 17.80 | 445,377 | -0.47(-2.58%) |
May 06, 2009 | 18.63 | 18.64 | 17.88 | 18.27 | 317,020 | -0.18(-0.99%) |
May 05, 2009 | 18.91 | 18.93 | 18.11 | 18.45 | 297,750 | -0.58(-3.06%) |
May 04, 2009 | 19.03 | 19.30 | 18.55 | 19.03 | 247,261 | +0.35(+1.89%) |
May 01, 2009 | 18.86 | 19.31 | 18.52 | 18.68 | 272,281 | -0.18(-0.94%) |
Apr 30, 2009 | 18.87 | 19.44 | 18.41 | 18.86 | 473,254 | +0.18(+0.98%) |
Apr 29, 2009 | 18.39 | 18.94 | 18.16 | 18.67 | 383,178 | +0.48(+2.66%) |
Apr 28, 2009 | 17.55 | 18.43 | 17.44 | 18.19 | 425,266 | +0.50(+2.81%) |
Apr 27, 2009 | 17.70 | 17.93 | 17.45 | 17.69 | 378,017 | -0.29(-1.64%) |
Apr 24, 2009 | 17.69 | 18.38 | 17.48 | 17.99 | 475,479 | +0.39(+2.19%) |
Apr 23, 2009 | 17.60 | 17.79 | 17.00 | 17.60 | 575,122 | -0.17(-0.96%) |
Apr 22, 2009 | 17.51 | 18.40 | 17.51 | 17.77 | 897,068 | -0.11(-0.62%) |
Apr 21, 2009 | 17.18 | 17.98 | 17.18 | 17.88 | 294,284 | +0.50(+2.90%) |
Apr 20, 2009 | 17.76 | 18.18 | 17.19 | 17.38 | 420,371 | -0.90(-4.91%) |
Apr 17, 2009 | 18.14 | 18.40 | 17.86 | 18.28 | 264,667 | +0.20(+1.09%) |
Apr 16, 2009 | 17.37 | 18.18 | 17.13 | 18.08 | 360,104 | +0.82(+4.78%) |
Apr 15, 2009 | 17.08 | 17.39 | 16.53 | 17.25 | 470,753 | -0.20(-1.12%) |
Apr 14, 2009 | 17.58 | 17.92 | 17.19 | 17.45 | 222,719 | -0.48(-2.67%) |
Apr 13, 2009 | 18.34 | 18.77 | 17.39 | 17.93 | 387,513 | -0.73(-3.89%) |
Apr 09, 2009 | 17.06 | 19.03 | 17.06 | 18.65 | 1,197,330 | +1.96(+11.76%) |
Apr 08, 2009 | 16.32 | 16.72 | 16.21 | 16.69 | 625,776 | +0.46(+2.82%) |
Apr 07, 2009 | 16.40 | 16.57 | 16.08 | 16.23 | 685,180 | -0.39(-2.32%) |
Apr 06, 2009 | 17.04 | 17.08 | 16.07 | 16.62 | 653,869 | -0.64(-3.68%) |
Apr 03, 2009 | 17.00 | 17.28 | 16.61 | 17.25 | 415,977 | +0.26(+1.54%) |
Apr 02, 2009 | 16.52 | 17.52 | 16.40 | 16.99 | 535,593 | +0.94(+5.87%) |
Apr 01, 2009 | 15.49 | 16.09 | 15.25 | 16.05 | 358,880 | +0.32(+2.04%) |
Mar 31, 2009 | 15.92 | 15.92 | 15.28 | 15.73 | 774,571 | -0.05(-0.29%) |
Mar 30, 2009 | 16.29 | 16.37 | 15.51 | 15.77 | 457,995 | -1.66(-9.50%) |
Mar 26, 2009 | 16.49 | 17.43 | 16.43 | 17.43 | 518,841 | +1.13(+6.90%) |
Mar 25, 2009 | 15.71 | 16.93 | 15.68 | 16.30 | 450,801 | +0.21(+1.30%) |
Mar 24, 2009 | 16.92 | 17.18 | 16.03 | 16.10 | 476,774 | -1.20(-6.96%) |
Mar 23, 2009 | 16.72 | 17.30 | 16.06 | 17.30 | 421,034 | +1.60(+10.17%) |
Mar 20, 2009 | 16.34 | 16.48 | 15.51 | 15.70 | 642,247 | -0.49(-3.03%) |
Mar 19, 2009 | 16.21 | 16.50 | 15.57 | 16.19 | 711,537 | -0.48(-2.87%) |
Mar 18, 2009 | 15.42 | 16.80 | 15.38 | 16.67 | 524,941 | +1.14(+7.33%) |
Mar 17, 2009 | 14.67 | 15.53 | 14.58 | 15.53 | 456,605 | +0.81(+5.51%) |
Mar 16, 2009 | 15.52 | 15.76 | 14.58 | 14.72 | 312,820 | -0.68(-4.42%) |
Mar 13, 2009 | 15.43 | 15.79 | 15.24 | 15.40 | 226,913 | +0.11(+0.73%) |
Mar 12, 2009 | 14.26 | 15.43 | 14.20 | 15.29 | 355,536 | +0.99(+6.91%) |
Mar 11, 2009 | 14.28 | 14.77 | 14.08 | 14.30 | 257,055 | +0.06(+0.41%) |
Mar 10, 2009 | 13.91 | 14.55 | 13.73 | 14.24 | 383,413 | +0.65(+4.82%) |
Mar 09, 2009 | 12.57 | 13.88 | 12.20 | 13.59 | 800,869 | +1.11(+8.92%) |
Mar 06, 2009 | 12.63 | 12.81 | 12.09 | 12.48 | 301,157 | -0.03(-0.21%) |
Mar 05, 2009 | 12.65 | 13.04 | 12.48 | 12.50 | 284,246 | -0.46(-3.54%) |
Mar 04, 2009 | 12.66 | 13.23 | 12.44 | 12.96 | 347,239 | +0.31(+2.48%) |