Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.50 | 18.78 | 18.42 | 18.78 | 167,031 | +0.33(+1.77%) |
May 28, 2009 | 18.43 | 18.52 | 18.02 | 18.45 | 474,708 | +0.15(+0.80%) |
May 27, 2009 | 18.66 | 18.76 | 18.27 | 18.31 | 302,182 | -0.42(-2.22%) |
May 26, 2009 | 17.95 | 18.79 | 17.93 | 18.72 | 272,233 | +0.59(+3.24%) |
May 22, 2009 | 18.20 | 18.35 | 18.01 | 18.13 | 318,734 | -0.02(-0.10%) |
May 21, 2009 | 18.47 | 18.47 | 17.97 | 18.15 | 480,417 | -0.58(-3.12%) |
May 20, 2009 | 18.97 | 19.26 | 18.69 | 18.74 | 436,991 | +0.00(+0.00%) |
May 19, 2009 | 18.71 | 18.94 | 18.59 | 18.74 | 129,570 | +0.04(+0.21%) |
May 18, 2009 | 18.25 | 18.71 | 18.24 | 18.70 | 181,915 | +0.61(+3.35%) |
May 15, 2009 | 18.09 | 18.42 | 17.98 | 18.09 | 272,500 | -0.08(-0.44%) |
May 14, 2009 | 17.96 | 18.34 | 17.90 | 18.17 | 463,317 | +0.18(+1.01%) |
May 13, 2009 | 18.36 | 18.42 | 17.88 | 17.99 | 450,213 | -0.79(-4.19%) |
May 12, 2009 | 18.98 | 19.09 | 18.42 | 18.78 | 543,597 | -0.21(-1.12%) |
May 11, 2009 | 19.33 | 19.39 | 18.90 | 18.99 | 704,029 | -0.49(-2.52%) |
May 08, 2009 | 19.33 | 19.52 | 19.04 | 19.48 | 1,563,980 | +0.58(+3.09%) |
May 07, 2009 | 19.45 | 19.64 | 18.75 | 18.89 | 813,707 | -0.38(-1.95%) |
May 06, 2009 | 19.38 | 19.38 | 18.92 | 19.27 | 364,247 | +0.29(+1.51%) |
May 05, 2009 | 18.86 | 19.11 | 18.76 | 18.98 | 431,072 | +0.02(+0.09%) |
May 04, 2009 | 18.59 | 18.97 | 18.48 | 18.97 | 471,056 | +0.60(+3.25%) |
May 01, 2009 | 18.28 | 18.52 | 18.09 | 18.37 | 313,473 | +0.20(+1.12%) |
Apr 30, 2009 | 18.18 | 18.62 | 18.11 | 18.16 | 797,499 | +0.10(+0.54%) |
Apr 29, 2009 | 17.74 | 18.30 | 17.58 | 18.07 | 941,607 | +0.52(+2.95%) |
Apr 28, 2009 | 17.66 | 17.76 | 17.36 | 17.55 | 470,830 | -0.18(-1.00%) |
Apr 27, 2009 | 17.67 | 18.02 | 17.60 | 17.73 | 308,295 | -0.22(-1.23%) |
Apr 24, 2009 | 17.66 | 18.09 | 17.63 | 17.95 | 622,926 | +0.39(+2.24%) |
Apr 23, 2009 | 17.40 | 17.59 | 17.16 | 17.55 | 697,348 | +0.16(+0.92%) |
Apr 22, 2009 | 16.90 | 17.85 | 16.90 | 17.40 | 721,741 | +0.20(+1.18%) |
Apr 21, 2009 | 16.54 | 17.22 | 16.52 | 17.19 | 647,062 | +0.43(+2.59%) |
Apr 20, 2009 | 17.38 | 17.38 | 16.71 | 16.76 | 414,879 | -0.87(-4.92%) |
Apr 17, 2009 | 17.57 | 17.76 | 17.44 | 17.63 | 373,320 | +0.10(+0.56%) |
Apr 16, 2009 | 17.21 | 17.66 | 17.00 | 17.53 | 546,633 | +0.51(+3.02%) |
Apr 15, 2009 | 16.74 | 17.07 | 16.68 | 17.02 | 397,578 | +0.20(+1.21%) |
Apr 14, 2009 | 16.92 | 17.19 | 16.73 | 16.81 | 392,918 | -0.25(-1.45%) |
Apr 13, 2009 | 17.00 | 17.21 | 16.69 | 17.06 | 363,693 | -0.02(-0.13%) |
Apr 09, 2009 | 16.69 | 17.14 | 16.68 | 17.08 | 267,058 | +0.87(+5.36%) |
Apr 08, 2009 | 16.15 | 16.30 | 16.00 | 16.21 | 288,521 | +0.11(+0.67%) |
Apr 07, 2009 | 16.39 | 16.41 | 16.05 | 16.10 | 395,701 | -0.55(-3.32%) |
Apr 06, 2009 | 16.43 | 16.69 | 16.22 | 16.66 | 309,539 | +0.04(+0.27%) |
Apr 03, 2009 | 16.50 | 16.63 | 16.34 | 16.61 | 294,214 | +0.11(+0.64%) |
Apr 02, 2009 | 15.93 | 16.75 | 15.93 | 16.51 | 1,274,050 | +0.90(+5.75%) |
Apr 01, 2009 | 15.18 | 15.71 | 15.08 | 15.61 | 377,412 | +0.27(+1.76%) |
Mar 31, 2009 | 15.42 | 15.71 | 15.25 | 15.34 | 316,270 | +0.10(+0.67%) |
Mar 30, 2009 | 15.49 | 15.51 | 15.05 | 15.24 | 368,045 | -1.08(-6.64%) |
Mar 26, 2009 | 15.80 | 16.35 | 15.80 | 16.32 | 326,699 | +0.75(+4.83%) |
Mar 25, 2009 | 15.68 | 16.02 | 15.14 | 15.57 | 318,504 | +0.00(+0.01%) |
Mar 24, 2009 | 15.41 | 15.86 | 15.39 | 15.57 | 409,233 | -0.13(-0.84%) |
Mar 23, 2009 | 15.25 | 15.70 | 15.23 | 15.70 | 381,958 | +1.07(+7.28%) |
Mar 20, 2009 | 15.08 | 15.14 | 14.53 | 14.63 | 430,381 | -0.48(-3.20%) |
Mar 19, 2009 | 15.27 | 15.49 | 15.07 | 15.12 | 346,681 | -0.07(-0.49%) |
Mar 18, 2009 | 14.79 | 15.41 | 14.55 | 15.19 | 663,625 | +0.29(+1.95%) |
Mar 17, 2009 | 14.53 | 14.91 | 14.36 | 14.90 | 549,510 | +0.38(+2.61%) |
Mar 16, 2009 | 14.57 | 14.99 | 14.51 | 14.52 | 535,490 | +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 | 14.40 | 407,409 | +0.56(+4.07%) |
Mar 11, 2009 | 13.89 | 14.12 | 13.68 | 13.84 | 909,094 | +0.11(+0.77%) |
Mar 10, 2009 | 13.05 | 13.76 | 12.94 | 13.74 | 1,221,039 | +0.98(+7.70%) |
Mar 09, 2009 | 12.68 | 13.17 | 12.66 | 12.75 | 1,162,132 | -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 | 908,801 | -0.61(-4.50%) |
Mar 04, 2009 | 13.42 | 13.75 | 13.16 | 13.52 | 475,438 | +0.16(+1.19%) |