Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.23 | 20.37 | 20.03 | 20.35 | 753,283 | +0.38(+1.93%) |
May 28, 2009 | 19.50 | 20.10 | 19.32 | 19.96 | 1,052,448 | +0.62(+3.22%) |
May 27, 2009 | 19.61 | 19.83 | 19.31 | 19.34 | 912,517 | -0.19(-0.95%) |
May 26, 2009 | 19.01 | 19.57 | 18.77 | 19.52 | 706,705 | +0.38(+1.98%) |
May 22, 2009 | 19.24 | 19.44 | 19.11 | 19.14 | 859,217 | +0.01(+0.07%) |
May 21, 2009 | 19.41 | 19.42 | 18.92 | 19.13 | 924,808 | -0.50(-2.57%) |
May 20, 2009 | 19.83 | 20.21 | 19.61 | 19.64 | 876,669 | +0.03(+0.17%) |
May 19, 2009 | 19.52 | 19.80 | 19.40 | 19.60 | 605,414 | +0.07(+0.34%) |
May 18, 2009 | 19.14 | 19.54 | 19.13 | 19.54 | 688,394 | +0.66(+3.48%) |
May 15, 2009 | 19.24 | 19.35 | 18.74 | 18.88 | 732,674 | -0.42(-2.20%) |
May 14, 2009 | 19.09 | 19.45 | 18.95 | 19.30 | 1,207,147 | +0.06(+0.31%) |
May 13, 2009 | 19.57 | 19.68 | 19.11 | 19.24 | 1,000,398 | -0.64(-3.24%) |
May 12, 2009 | 19.91 | 20.03 | 19.48 | 19.89 | 914,925 | +0.15(+0.74%) |
May 11, 2009 | 20.01 | 20.01 | 19.58 | 19.74 | 1,273,726 | -0.57(-2.81%) |
May 08, 2009 | 19.87 | 20.50 | 19.80 | 20.31 | 1,283,489 | +0.80(+4.08%) |
May 07, 2009 | 20.23 | 20.30 | 19.27 | 19.52 | 1,033,963 | -0.27(-1.34%) |
May 06, 2009 | 19.44 | 19.89 | 19.34 | 19.78 | 1,000,117 | +0.72(+3.76%) |
May 05, 2009 | 19.30 | 19.30 | 18.78 | 19.07 | 841,485 | -0.27(-1.41%) |
May 04, 2009 | 18.91 | 19.36 | 18.75 | 19.34 | 935,792 | +0.64(+3.44%) |
May 01, 2009 | 18.25 | 18.76 | 18.08 | 18.69 | 780,282 | +0.60(+3.30%) |
Apr 30, 2009 | 18.55 | 18.63 | 17.89 | 18.10 | 765,759 | -0.28(-1.52%) |
Apr 29, 2009 | 18.11 | 18.58 | 18.05 | 18.37 | 1,022,247 | +0.49(+2.75%) |
Apr 28, 2009 | 17.72 | 18.13 | 17.59 | 17.88 | 925,747 | +0.03(+0.19%) |
Apr 27, 2009 | 17.78 | 18.04 | 17.68 | 17.85 | 755,922 | -0.37(-2.04%) |
Apr 24, 2009 | 18.00 | 18.32 | 17.95 | 18.22 | 1,063,317 | +0.54(+3.08%) |
Apr 23, 2009 | 17.59 | 17.70 | 17.34 | 17.68 | 811,863 | +0.31(+1.76%) |
Apr 22, 2009 | 17.44 | 17.75 | 17.31 | 17.37 | 1,371,525 | -0.20(-1.13%) |
Apr 21, 2009 | 17.01 | 17.61 | 17.00 | 17.57 | 812,886 | +0.35(+2.04%) |
Apr 20, 2009 | 17.69 | 17.74 | 17.15 | 17.22 | 936,187 | -0.84(-4.67%) |
Apr 17, 2009 | 17.80 | 18.18 | 17.80 | 18.06 | 808,704 | +0.19(+1.04%) |
Apr 16, 2009 | 18.08 | 18.08 | 17.54 | 17.88 | 674,878 | +0.11(+0.63%) |
Apr 15, 2009 | 17.68 | 17.85 | 17.53 | 17.76 | 895,970 | -0.01(-0.04%) |
Apr 14, 2009 | 17.64 | 18.01 | 17.52 | 17.77 | 787,408 | -0.07(-0.37%) |
Apr 13, 2009 | 17.74 | 18.02 | 17.43 | 17.84 | 693,525 | -0.15(-0.81%) |
Apr 09, 2009 | 18.17 | 18.17 | 17.82 | 17.98 | 728,120 | +0.46(+2.61%) |
Apr 08, 2009 | 17.36 | 17.68 | 17.02 | 17.53 | 729,666 | +0.21(+1.19%) |
Apr 07, 2009 | 17.41 | 17.47 | 17.21 | 17.32 | 608,104 | -0.51(-2.87%) |
Apr 06, 2009 | 17.89 | 17.98 | 17.56 | 17.83 | 615,066 | -0.35(-1.90%) |
Apr 03, 2009 | 17.87 | 18.27 | 17.73 | 18.18 | 772,075 | +0.38(+2.13%) |
Apr 02, 2009 | 17.82 | 18.12 | 17.70 | 17.80 | 774,139 | +0.67(+3.91%) |
Apr 01, 2009 | 16.58 | 17.24 | 16.40 | 17.13 | 542,303 | +0.31(+1.85%) |
Mar 31, 2009 | 17.18 | 17.20 | 16.80 | 16.82 | 378,734 | -0.10(-0.59%) |
Mar 30, 2009 | 17.24 | 17.29 | 16.65 | 16.91 | 516,688 | -1.15(-6.39%) |
Mar 26, 2009 | 18.09 | 18.33 | 17.84 | 18.07 | 747,029 | +0.15(+0.81%) |
Mar 25, 2009 | 17.93 | 18.18 | 17.41 | 17.92 | 1,244,845 | -0.01(-0.07%) |
Mar 24, 2009 | 18.08 | 18.26 | 17.80 | 17.94 | 1,214,557 | -0.37(-2.03%) |
Mar 23, 2009 | 17.86 | 18.32 | 17.80 | 18.31 | 2,009,313 | +1.31(+7.73%) |
Mar 20, 2009 | 17.70 | 17.92 | 16.94 | 16.99 | 1,881,014 | -0.68(-3.83%) |
Mar 19, 2009 | 17.84 | 18.06 | 17.61 | 17.67 | 903,785 | +0.40(+2.34%) |
Mar 18, 2009 | 16.97 | 17.47 | 16.50 | 17.27 | 1,497,734 | +0.18(+1.05%) |
Mar 17, 2009 | 16.60 | 17.09 | 16.35 | 17.09 | 845,882 | +0.54(+3.29%) |
Mar 16, 2009 | 16.34 | 16.93 | 16.30 | 16.54 | 1,095,421 | +0.19(+1.18%) |
Mar 13, 2009 | 16.80 | 16.80 | 16.16 | 16.35 | 0 | -0.09(-0.56%) |
Mar 12, 2009 | 16.07 | 16.54 | 15.86 | 16.44 | 1,464,187 | +0.48(+2.99%) |
Mar 11, 2009 | 16.19 | 16.32 | 15.69 | 15.97 | 1,884,663 | -0.09(-0.54%) |
Mar 10, 2009 | 15.58 | 16.22 | 15.58 | 16.05 | 2,685,268 | +0.78(+5.13%) |
Mar 09, 2009 | 14.84 | 15.75 | 14.84 | 15.27 | 1,417,550 | +0.04(+0.26%) |
Mar 06, 2009 | 15.29 | 15.67 | 14.74 | 15.23 | 0 | +0.17(+1.10%) |
Mar 05, 2009 | 15.36 | 15.65 | 15.01 | 15.06 | 1,115,687 | -0.76(-4.78%) |
Mar 04, 2009 | 15.54 | 16.13 | 15.54 | 15.82 | 1,752,801 | +0.72(+4.75%) |