Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.58 | 19.86 | 19.48 | 19.80 | 461,331 | +0.33(+1.68%) |
May 28, 2009 | 19.66 | 19.73 | 19.07 | 19.47 | 558,110 | +0.03(+0.13%) |
May 27, 2009 | 19.68 | 19.92 | 19.43 | 19.45 | 719,706 | -0.34(-1.70%) |
May 26, 2009 | 18.81 | 19.86 | 18.75 | 19.78 | 438,584 | +0.84(+4.42%) |
May 22, 2009 | 19.29 | 19.29 | 18.93 | 18.94 | 481,395 | -0.20(-1.05%) |
May 21, 2009 | 19.26 | 19.37 | 18.84 | 19.14 | 534,049 | -0.32(-1.66%) |
May 20, 2009 | 19.80 | 20.14 | 19.44 | 19.47 | 698,701 | -0.14(-0.69%) |
May 19, 2009 | 19.57 | 19.83 | 19.38 | 19.60 | 743,105 | +0.00(+0.02%) |
May 18, 2009 | 19.21 | 19.64 | 19.14 | 19.60 | 667,961 | +0.64(+3.38%) |
May 15, 2009 | 18.93 | 19.22 | 18.83 | 18.96 | 1,076,942 | +0.00(+0.02%) |
May 14, 2009 | 18.84 | 19.31 | 18.68 | 18.95 | 930,571 | +0.20(+1.05%) |
May 13, 2009 | 19.30 | 19.34 | 18.72 | 18.76 | 1,548,326 | -0.89(-4.53%) |
May 12, 2009 | 20.18 | 20.18 | 19.29 | 19.65 | 835,521 | -0.32(-1.62%) |
May 11, 2009 | 19.93 | 20.09 | 19.78 | 19.97 | 1,367,174 | -0.30(-1.46%) |
May 08, 2009 | 20.07 | 20.33 | 19.79 | 20.27 | 920,753 | +0.50(+2.54%) |
May 07, 2009 | 20.46 | 20.50 | 19.59 | 19.76 | 956,429 | -0.33(-1.63%) |
May 06, 2009 | 20.26 | 20.33 | 19.72 | 20.09 | 1,509,980 | +0.09(+0.46%) |
May 05, 2009 | 20.00 | 20.06 | 19.72 | 20.00 | 763,010 | -0.07(-0.33%) |
May 04, 2009 | 19.86 | 20.09 | 19.81 | 20.06 | 1,222,955 | +0.62(+3.18%) |
May 01, 2009 | 19.31 | 19.60 | 19.25 | 19.45 | 1,145,065 | +0.09(+0.47%) |
Apr 30, 2009 | 19.73 | 19.97 | 19.35 | 19.35 | 1,268,998 | -0.01(-0.07%) |
Apr 29, 2009 | 19.02 | 19.63 | 18.92 | 19.37 | 1,148,258 | +0.59(+3.16%) |
Apr 28, 2009 | 18.56 | 19.11 | 18.51 | 18.77 | 1,977,603 | +0.01(+0.07%) |
Apr 27, 2009 | 18.60 | 18.98 | 18.45 | 18.76 | 523,085 | -0.13(-0.67%) |
Apr 24, 2009 | 18.72 | 19.11 | 18.56 | 18.89 | 1,498,866 | +0.34(+1.81%) |
Apr 23, 2009 | 18.73 | 18.76 | 18.27 | 18.55 | 1,584,358 | -0.14(-0.72%) |
Apr 22, 2009 | 18.22 | 19.13 | 18.21 | 18.69 | 2,538,460 | +0.14(+0.75%) |
Apr 21, 2009 | 17.94 | 18.59 | 17.90 | 18.55 | 2,189,664 | +0.52(+2.88%) |
Apr 20, 2009 | 18.52 | 18.53 | 18.01 | 18.03 | 1,252,397 | -0.83(-4.42%) |
Apr 17, 2009 | 18.72 | 18.98 | 18.52 | 18.86 | 1,423,545 | +0.27(+1.45%) |
Apr 16, 2009 | 18.23 | 18.70 | 18.02 | 18.59 | 1,440,199 | +0.55(+3.05%) |
Apr 15, 2009 | 17.77 | 18.09 | 17.73 | 18.04 | 1,429,710 | +0.14(+0.78%) |
Apr 14, 2009 | 18.01 | 18.24 | 17.82 | 17.90 | 1,632,794 | -0.45(-2.47%) |
Apr 13, 2009 | 18.20 | 18.42 | 17.91 | 18.36 | 1,113,288 | +0.04(+0.24%) |
Apr 09, 2009 | 17.84 | 18.33 | 17.75 | 18.31 | 771,838 | +0.96(+5.55%) |
Apr 08, 2009 | 17.13 | 17.37 | 16.98 | 17.35 | 763,650 | +0.32(+1.90%) |
Apr 07, 2009 | 17.41 | 17.48 | 17.00 | 17.03 | 784,788 | -0.65(-3.70%) |
Apr 06, 2009 | 17.69 | 17.76 | 17.35 | 17.68 | 765,834 | -0.23(-1.29%) |
Apr 03, 2009 | 17.63 | 17.93 | 17.51 | 17.91 | 3,032,209 | +0.24(+1.33%) |
Apr 02, 2009 | 17.40 | 17.97 | 17.29 | 17.68 | 384,107 | +0.79(+4.70%) |
Apr 01, 2009 | 16.37 | 16.90 | 16.27 | 16.88 | 329,972 | +0.33(+1.98%) |
Mar 31, 2009 | 16.62 | 17.06 | 16.46 | 16.55 | 408,144 | +0.09(+0.53%) |
Mar 30, 2009 | 16.55 | 16.84 | 16.09 | 16.47 | 596,076 | -0.93(-5.36%) |
Mar 26, 2009 | 16.99 | 17.42 | 16.85 | 17.40 | 875,251 | +0.69(+4.12%) |
Mar 25, 2009 | 16.49 | 16.96 | 16.06 | 16.71 | 709,256 | +0.33(+2.02%) |
Mar 24, 2009 | 16.66 | 16.79 | 16.31 | 16.38 | 1,237,565 | -0.42(-2.49%) |
Mar 23, 2009 | 16.30 | 16.82 | 16.26 | 16.80 | 736,442 | +1.10(+7.03%) |
Mar 20, 2009 | 16.29 | 16.38 | 15.61 | 15.70 | 760,233 | -0.44(-2.73%) |
Mar 19, 2009 | 16.57 | 16.61 | 16.11 | 16.14 | 774,728 | -0.18(-1.10%) |
Mar 18, 2009 | 15.76 | 16.47 | 15.67 | 16.32 | 524,792 | +0.47(+2.94%) |
Mar 17, 2009 | 15.28 | 15.85 | 15.20 | 15.85 | 606,911 | +0.56(+3.68%) |
Mar 16, 2009 | 15.72 | 15.79 | 15.25 | 15.29 | 680,259 | -0.23(-1.49%) |
Mar 13, 2009 | 15.47 | 15.58 | 15.26 | 15.52 | 0 | +0.21(+1.40%) |
Mar 12, 2009 | 14.53 | 15.39 | 14.30 | 15.30 | 490,611 | +0.73(+5.03%) |
Mar 11, 2009 | 14.65 | 14.91 | 14.44 | 14.57 | 1,146,795 | +0.12(+0.81%) |
Mar 10, 2009 | 13.98 | 14.52 | 13.95 | 14.45 | 949,798 | +0.75(+5.44%) |
Mar 09, 2009 | 13.79 | 14.20 | 13.66 | 13.71 | 1,316,323 | -0.28(-2.03%) |
Mar 06, 2009 | 14.17 | 14.31 | 13.71 | 13.99 | 0 | -0.09(-0.62%) |
Mar 05, 2009 | 14.32 | 14.54 | 14.06 | 14.08 | 765,955 | -0.62(-4.24%) |
Mar 04, 2009 | 14.82 | 14.95 | 14.43 | 14.70 | 607,789 | +0.10(+0.72%) |