Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.50 | 18.78 | 18.42 | 18.78 | 167,022 | +0.33(+1.77%) |
May 28, 2009 | 18.43 | 18.52 | 18.02 | 18.45 | 474,681 | +0.15(+0.80%) |
May 27, 2009 | 18.66 | 18.76 | 18.27 | 18.31 | 302,165 | -0.42(-2.22%) |
May 26, 2009 | 17.95 | 18.79 | 17.94 | 18.72 | 272,218 | +0.59(+3.24%) |
May 22, 2009 | 18.20 | 18.35 | 18.01 | 18.14 | 318,716 | -0.02(-0.10%) |
May 21, 2009 | 18.47 | 18.47 | 17.97 | 18.15 | 480,390 | -0.58(-3.12%) |
May 20, 2009 | 18.97 | 19.26 | 18.69 | 18.74 | 436,966 | +0.00(+0.00%) |
May 19, 2009 | 18.71 | 18.94 | 18.59 | 18.74 | 129,563 | +0.04(+0.21%) |
May 18, 2009 | 18.25 | 18.71 | 18.24 | 18.70 | 181,905 | +0.61(+3.35%) |
May 15, 2009 | 18.09 | 18.42 | 17.98 | 18.09 | 272,485 | -0.08(-0.44%) |
May 14, 2009 | 17.96 | 18.34 | 17.91 | 18.17 | 463,291 | +0.18(+1.01%) |
May 13, 2009 | 18.36 | 18.42 | 17.88 | 17.99 | 450,188 | -0.79(-4.19%) |
May 12, 2009 | 18.98 | 19.09 | 18.42 | 18.78 | 543,566 | -0.21(-1.12%) |
May 11, 2009 | 19.33 | 19.39 | 18.90 | 18.99 | 703,990 | -0.49(-2.52%) |
May 08, 2009 | 19.33 | 19.52 | 19.04 | 19.48 | 1,563,893 | +0.58(+3.09%) |
May 07, 2009 | 19.45 | 19.64 | 18.75 | 18.90 | 813,662 | -0.38(-1.95%) |
May 06, 2009 | 19.38 | 19.38 | 18.92 | 19.27 | 364,227 | +0.29(+1.51%) |
May 05, 2009 | 18.86 | 19.11 | 18.76 | 18.98 | 431,048 | +0.02(+0.09%) |
May 04, 2009 | 18.59 | 18.98 | 18.48 | 18.97 | 471,030 | +0.60(+3.25%) |
May 01, 2009 | 18.28 | 18.52 | 18.09 | 18.37 | 313,456 | +0.20(+1.12%) |
Apr 30, 2009 | 18.18 | 18.62 | 18.11 | 18.17 | 797,454 | +0.10(+0.54%) |
Apr 29, 2009 | 17.74 | 18.30 | 17.58 | 18.07 | 941,555 | +0.52(+2.95%) |
Apr 28, 2009 | 17.66 | 17.76 | 17.37 | 17.55 | 470,804 | -0.18(-1.00%) |
Apr 27, 2009 | 17.68 | 18.02 | 17.60 | 17.73 | 308,278 | -0.22(-1.23%) |
Apr 24, 2009 | 17.66 | 18.10 | 17.64 | 17.95 | 622,892 | +0.39(+2.24%) |
Apr 23, 2009 | 17.41 | 17.60 | 17.16 | 17.56 | 697,309 | +0.16(+0.92%) |
Apr 22, 2009 | 16.91 | 17.85 | 16.91 | 17.40 | 721,701 | +0.20(+1.18%) |
Apr 21, 2009 | 16.54 | 17.22 | 16.52 | 17.19 | 647,026 | +0.43(+2.59%) |
Apr 20, 2009 | 17.38 | 17.38 | 16.71 | 16.76 | 414,856 | -0.87(-4.92%) |
Apr 17, 2009 | 17.57 | 17.76 | 17.44 | 17.63 | 373,299 | +0.10(+0.56%) |
Apr 16, 2009 | 17.21 | 17.66 | 17.00 | 17.53 | 546,603 | +0.51(+3.02%) |
Apr 15, 2009 | 16.74 | 17.07 | 16.68 | 17.02 | 397,556 | +0.20(+1.21%) |
Apr 14, 2009 | 16.92 | 17.19 | 16.73 | 16.81 | 392,896 | -0.25(-1.45%) |
Apr 13, 2009 | 17.00 | 17.21 | 16.69 | 17.06 | 363,673 | -0.02(-0.13%) |
Apr 09, 2009 | 16.69 | 17.14 | 16.68 | 17.08 | 267,043 | +0.87(+5.36%) |
Apr 08, 2009 | 16.15 | 16.30 | 16.00 | 16.21 | 288,505 | +0.11(+0.67%) |
Apr 07, 2009 | 16.39 | 16.41 | 16.05 | 16.10 | 395,679 | -0.55(-3.32%) |
Apr 06, 2009 | 16.43 | 16.69 | 16.22 | 16.66 | 309,522 | +0.04(+0.27%) |
Apr 03, 2009 | 16.50 | 16.64 | 16.34 | 16.61 | 294,198 | +0.11(+0.64%) |
Apr 02, 2009 | 15.93 | 16.75 | 15.93 | 16.51 | 1,273,979 | +0.90(+5.75%) |
Apr 01, 2009 | 15.18 | 15.71 | 15.08 | 15.61 | 377,392 | +0.27(+1.76%) |
Mar 31, 2009 | 15.42 | 15.71 | 15.25 | 15.34 | 316,252 | +0.10(+0.67%) |
Mar 30, 2009 | 15.49 | 15.51 | 15.05 | 15.24 | 368,025 | -1.08(-6.64%) |
Mar 26, 2009 | 15.80 | 16.35 | 15.80 | 16.32 | 326,681 | +0.75(+4.83%) |
Mar 25, 2009 | 15.68 | 16.02 | 15.14 | 15.57 | 318,486 | +0.00(+0.01%) |
Mar 24, 2009 | 15.41 | 15.86 | 15.39 | 15.57 | 409,210 | -0.13(-0.84%) |
Mar 23, 2009 | 15.26 | 15.70 | 15.23 | 15.70 | 381,937 | +1.07(+7.28%) |
Mar 20, 2009 | 15.08 | 15.15 | 14.53 | 14.63 | 430,357 | -0.48(-3.20%) |
Mar 19, 2009 | 15.27 | 15.49 | 15.07 | 15.12 | 346,662 | -0.07(-0.49%) |
Mar 18, 2009 | 14.79 | 15.41 | 14.56 | 15.19 | 663,588 | +0.29(+1.95%) |
Mar 17, 2009 | 14.53 | 14.91 | 14.37 | 14.90 | 549,479 | +0.38(+2.61%) |
Mar 16, 2009 | 14.57 | 15.00 | 14.51 | 14.52 | 535,460 | +0.08(+0.58%) |
Mar 13, 2009 | 14.63 | 14.67 | 14.20 | 14.44 | 0 | +0.04(+0.24%) |
Mar 12, 2009 | 13.79 | 14.50 | 13.64 | 14.41 | 407,387 | +0.56(+4.07%) |
Mar 11, 2009 | 13.89 | 14.12 | 13.68 | 13.84 | 909,044 | +0.11(+0.77%) |
Mar 10, 2009 | 13.05 | 13.76 | 12.94 | 13.74 | 1,220,972 | +0.98(+7.70%) |
Mar 09, 2009 | 12.68 | 13.17 | 12.66 | 12.75 | 1,162,068 | -0.14(-1.06%) |
Mar 06, 2009 | 13.05 | 13.29 | 12.59 | 12.89 | 0 | -0.02(-0.17%) |
Mar 05, 2009 | 13.16 | 13.36 | 12.84 | 12.91 | 908,751 | -0.61(-4.50%) |
Mar 04, 2009 | 13.42 | 13.75 | 13.16 | 13.52 | 475,412 | +0.16(+1.19%) |