Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.25 | 19.49 | 18.70 | 19.44 | 168,934 | +0.32(+1.67%) |
May 28, 2009 | 19.72 | 19.80 | 18.59 | 19.13 | 212,837 | -0.23(-1.17%) |
May 27, 2009 | 20.36 | 20.52 | 19.28 | 19.35 | 190,934 | -1.34(-6.48%) |
May 26, 2009 | 19.08 | 20.90 | 19.08 | 20.69 | 126,704 | +1.35(+6.97%) |
May 22, 2009 | 19.52 | 20.15 | 19.09 | 19.35 | 90,943 | -0.21(-1.06%) |
May 21, 2009 | 19.35 | 19.65 | 18.89 | 19.55 | 96,555 | +0.02(+0.09%) |
May 20, 2009 | 20.28 | 20.56 | 19.44 | 19.54 | 168,696 | -0.58(-2.89%) |
May 19, 2009 | 20.10 | 20.27 | 19.53 | 20.12 | 141,694 | -0.24(-1.17%) |
May 18, 2009 | 19.34 | 20.42 | 19.16 | 20.36 | 124,507 | +1.35(+7.09%) |
May 15, 2009 | 19.39 | 19.39 | 18.60 | 19.01 | 148,754 | -0.39(-2.02%) |
May 14, 2009 | 19.02 | 19.76 | 18.99 | 19.40 | 68,062 | +0.54(+2.86%) |
May 13, 2009 | 19.18 | 19.68 | 18.75 | 18.86 | 119,990 | -0.60(-3.08%) |
May 12, 2009 | 19.77 | 20.14 | 19.32 | 19.46 | 176,405 | -0.54(-2.69%) |
May 11, 2009 | 19.99 | 20.47 | 19.49 | 20.00 | 120,127 | -0.46(-2.25%) |
May 08, 2009 | 19.27 | 20.59 | 19.25 | 20.46 | 129,846 | +1.56(+8.27%) |
May 07, 2009 | 20.09 | 20.09 | 18.56 | 18.90 | 157,538 | -1.14(-5.69%) |
May 06, 2009 | 18.86 | 20.17 | 18.86 | 20.04 | 177,770 | +1.13(+5.96%) |
May 05, 2009 | 18.60 | 18.92 | 18.01 | 18.91 | 166,249 | +0.84(+4.64%) |
May 04, 2009 | 17.66 | 18.15 | 17.07 | 18.07 | 57,657 | +0.68(+3.91%) |
May 01, 2009 | 18.71 | 18.71 | 17.21 | 17.39 | 70,338 | -0.67(-3.73%) |
Apr 30, 2009 | 18.65 | 19.20 | 18.06 | 18.07 | 101,360 | -0.35(-1.90%) |
Apr 29, 2009 | 17.81 | 18.64 | 17.53 | 18.41 | 80,354 | +0.83(+4.70%) |
Apr 28, 2009 | 17.15 | 17.99 | 17.15 | 17.59 | 46,108 | +0.27(+1.56%) |
Apr 27, 2009 | 17.61 | 18.60 | 17.10 | 17.32 | 80,804 | -0.64(-3.55%) |
Apr 24, 2009 | 17.79 | 18.90 | 16.69 | 17.96 | 181,469 | +0.36(+2.02%) |
Apr 23, 2009 | 17.78 | 18.20 | 16.69 | 17.60 | 96,887 | -0.21(-1.20%) |
Apr 22, 2009 | 17.84 | 18.68 | 17.66 | 17.81 | 84,332 | -0.58(-3.13%) |
Apr 21, 2009 | 17.11 | 18.43 | 16.78 | 18.39 | 72,474 | +1.26(+7.33%) |
Apr 20, 2009 | 18.11 | 18.81 | 17.10 | 17.13 | 70,602 | -1.52(-8.14%) |
Apr 17, 2009 | 18.30 | 18.95 | 17.45 | 18.65 | 86,056 | +0.41(+2.25%) |
Apr 16, 2009 | 17.72 | 18.38 | 17.30 | 18.24 | 68,596 | +0.67(+3.80%) |
Apr 15, 2009 | 16.44 | 17.64 | 16.44 | 17.58 | 57,190 | +1.02(+6.18%) |
Apr 14, 2009 | 18.34 | 18.34 | 16.55 | 16.55 | 107,368 | -2.16(-11.53%) |
Apr 13, 2009 | 18.53 | 18.84 | 18.16 | 18.71 | 78,488 | -0.13(-0.71%) |
Apr 09, 2009 | 17.28 | 18.92 | 17.16 | 18.84 | 112,176 | +1.83(+10.73%) |
Apr 08, 2009 | 17.11 | 17.33 | 16.48 | 17.02 | 49,479 | +0.00(+0.00%) |
Apr 07, 2009 | 17.21 | 17.65 | 16.95 | 17.02 | 72,326 | -0.51(-2.90%) |
Apr 06, 2009 | 18.17 | 18.17 | 17.15 | 17.53 | 92,641 | -1.06(-5.70%) |
Apr 03, 2009 | 18.46 | 18.60 | 17.93 | 18.59 | 58,997 | +0.13(+0.70%) |
Apr 02, 2009 | 17.94 | 18.68 | 17.64 | 18.46 | 109,771 | +0.91(+5.17%) |
Apr 01, 2009 | 16.41 | 17.56 | 16.03 | 17.55 | 106,513 | +0.83(+4.98%) |
Mar 31, 2009 | 16.63 | 17.61 | 16.51 | 16.72 | 120,444 | +0.37(+2.25%) |
Mar 30, 2009 | 16.28 | 16.66 | 15.95 | 16.35 | 99,629 | -1.54(-8.63%) |
Mar 26, 2009 | 17.50 | 17.92 | 17.02 | 17.89 | 104,771 | +0.65(+3.77%) |
Mar 25, 2009 | 16.95 | 17.71 | 16.25 | 17.24 | 79,992 | +0.40(+2.36%) |
Mar 24, 2009 | 18.21 | 18.41 | 16.78 | 16.85 | 67,549 | -1.71(-9.21%) |
Mar 23, 2009 | 17.46 | 18.56 | 16.94 | 18.56 | 209,713 | +2.82(+17.91%) |
Mar 20, 2009 | 16.29 | 16.36 | 15.73 | 15.74 | 142,466 | -0.37(-2.32%) |
Mar 19, 2009 | 16.74 | 16.82 | 15.88 | 16.11 | 75,752 | -0.43(-2.59%) |
Mar 18, 2009 | 15.40 | 16.96 | 15.40 | 16.54 | 185,723 | +1.07(+6.89%) |
Mar 17, 2009 | 14.67 | 15.47 | 14.63 | 15.47 | 82,760 | +0.83(+5.69%) |
Mar 16, 2009 | 15.04 | 15.70 | 14.58 | 14.64 | 136,045 | -0.46(-3.04%) |
Mar 13, 2009 | 15.43 | 15.67 | 15.08 | 15.10 | 154,807 | -0.28(-1.83%) |
Mar 12, 2009 | 14.09 | 15.49 | 13.92 | 15.38 | 117,584 | +1.18(+8.28%) |
Mar 11, 2009 | 14.20 | 14.83 | 14.13 | 14.21 | 120,130 | +0.06(+0.43%) |
Mar 10, 2009 | 13.18 | 14.17 | 12.67 | 14.14 | 141,761 | +1.35(+10.58%) |
Mar 09, 2009 | 12.92 | 13.32 | 12.55 | 12.79 | 171,445 | -0.66(-4.87%) |
Mar 06, 2009 | 13.65 | 14.03 | 12.85 | 13.45 | 256,744 | -0.07(-0.54%) |
Mar 05, 2009 | 14.65 | 15.00 | 13.48 | 13.52 | 227,520 | -1.48(-9.88%) |
Mar 04, 2009 | 15.57 | 15.66 | 14.63 | 15.00 | 270,792 | -0.51(-3.32%) |