Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.46 | 18.65 | 18.31 | 18.65 | 103,890 | +0.22(+1.18%) |
May 28, 2009 | 18.96 | 19.11 | 18.25 | 18.43 | 105,076 | -0.33(-1.76%) |
May 27, 2009 | 19.09 | 19.29 | 18.74 | 18.76 | 116,918 | -0.50(-2.59%) |
May 26, 2009 | 18.45 | 19.46 | 18.45 | 19.26 | 265,017 | +0.71(+3.82%) |
May 22, 2009 | 18.59 | 18.99 | 18.36 | 18.55 | 117,607 | +0.01(+0.04%) |
May 21, 2009 | 18.50 | 18.96 | 18.22 | 18.54 | 113,162 | -0.10(-0.56%) |
May 20, 2009 | 19.24 | 19.35 | 18.64 | 18.65 | 117,031 | -0.52(-2.73%) |
May 19, 2009 | 18.93 | 19.33 | 18.68 | 19.17 | 99,886 | +0.07(+0.38%) |
May 18, 2009 | 18.84 | 19.31 | 18.69 | 19.10 | 112,507 | +0.52(+2.82%) |
May 15, 2009 | 18.63 | 18.73 | 18.25 | 18.58 | 105,225 | +0.02(+0.13%) |
May 14, 2009 | 18.30 | 18.93 | 18.05 | 18.55 | 99,584 | +0.47(+2.63%) |
May 13, 2009 | 18.60 | 18.91 | 18.04 | 18.08 | 104,347 | -0.76(-4.06%) |
May 12, 2009 | 19.33 | 19.55 | 18.58 | 18.84 | 41,845 | -0.27(-1.43%) |
May 11, 2009 | 18.38 | 19.33 | 18.24 | 19.12 | 100,835 | +0.42(+2.24%) |
May 08, 2009 | 18.13 | 18.78 | 18.12 | 18.70 | 92,784 | +0.87(+4.88%) |
May 07, 2009 | 18.87 | 18.87 | 17.38 | 17.83 | 114,329 | -0.88(-4.69%) |
May 06, 2009 | 18.98 | 18.98 | 18.31 | 18.71 | 70,571 | -0.02(-0.13%) |
May 05, 2009 | 19.55 | 19.56 | 18.59 | 18.73 | 106,872 | -0.88(-4.47%) |
May 04, 2009 | 19.52 | 19.99 | 19.18 | 19.61 | 114,244 | -0.16(-0.81%) |
May 01, 2009 | 20.38 | 20.41 | 19.53 | 19.77 | 179,384 | -0.68(-3.35%) |
Apr 30, 2009 | 19.29 | 21.02 | 19.16 | 20.45 | 382,895 | +3.09(+17.80%) |
Apr 29, 2009 | 17.14 | 17.56 | 17.00 | 17.36 | 75,185 | +0.37(+2.18%) |
Apr 28, 2009 | 16.13 | 17.23 | 16.12 | 16.99 | 131,169 | +0.66(+4.04%) |
Apr 27, 2009 | 17.14 | 17.17 | 16.00 | 16.33 | 281,327 | -0.94(-5.45%) |
Apr 24, 2009 | 17.06 | 17.65 | 17.01 | 17.27 | 96,783 | +0.35(+2.04%) |
Apr 23, 2009 | 17.06 | 17.08 | 16.58 | 16.93 | 135,180 | +0.10(+0.57%) |
Apr 22, 2009 | 16.73 | 17.26 | 16.73 | 16.83 | 67,778 | -0.24(-1.41%) |
Apr 21, 2009 | 16.15 | 17.07 | 16.15 | 17.07 | 122,572 | +0.91(+5.63%) |
Apr 20, 2009 | 16.58 | 16.74 | 16.14 | 16.16 | 90,193 | -0.82(-4.83%) |
Apr 17, 2009 | 16.19 | 17.06 | 16.03 | 16.98 | 112,870 | +0.89(+5.50%) |
Apr 16, 2009 | 16.02 | 16.19 | 15.67 | 16.10 | 74,875 | +0.18(+1.11%) |
Apr 15, 2009 | 15.57 | 16.03 | 15.57 | 15.92 | 68,819 | +0.30(+1.91%) |
Apr 14, 2009 | 15.97 | 16.39 | 15.55 | 15.62 | 97,299 | -0.64(-3.91%) |
Apr 13, 2009 | 16.35 | 16.75 | 15.55 | 16.26 | 141,468 | -0.49(-2.93%) |
Apr 09, 2009 | 16.33 | 16.82 | 16.08 | 16.75 | 124,668 | +0.68(+4.21%) |
Apr 08, 2009 | 15.94 | 16.08 | 15.71 | 16.07 | 51,919 | +0.20(+1.27%) |
Apr 07, 2009 | 16.15 | 16.41 | 15.82 | 15.87 | 73,918 | -0.45(-2.76%) |
Apr 06, 2009 | 16.72 | 17.08 | 16.15 | 16.32 | 112,799 | -0.56(-3.29%) |
Apr 03, 2009 | 16.80 | 16.92 | 16.55 | 16.88 | 79,985 | +0.09(+0.53%) |
Apr 02, 2009 | 16.82 | 16.99 | 16.67 | 16.79 | 190,501 | +0.08(+0.48%) |
Apr 01, 2009 | 16.66 | 16.77 | 16.29 | 16.71 | 108,493 | +0.16(+0.97%) |
Mar 31, 2009 | 16.77 | 17.06 | 16.34 | 16.55 | 134,771 | +0.02(+0.15%) |
Mar 30, 2009 | 16.50 | 16.63 | 15.98 | 16.52 | 79,362 | -0.38(-2.24%) |
Mar 26, 2009 | 16.93 | 17.06 | 16.59 | 16.90 | 234,892 | +0.00(+0.00%) |
Mar 25, 2009 | 16.73 | 17.06 | 16.34 | 16.90 | 312,570 | +0.39(+2.39%) |
Mar 24, 2009 | 16.74 | 16.95 | 16.46 | 16.51 | 172,010 | -0.42(-2.47%) |
Mar 23, 2009 | 16.50 | 16.95 | 16.11 | 16.93 | 176,386 | +1.07(+6.75%) |
Mar 20, 2009 | 16.11 | 16.26 | 15.76 | 15.86 | 192,732 | -0.10(-0.61%) |
Mar 19, 2009 | 16.05 | 16.18 | 15.72 | 15.95 | 87,352 | -0.01(-0.05%) |
Mar 18, 2009 | 15.44 | 16.09 | 15.44 | 15.96 | 244,468 | +0.50(+3.23%) |
Mar 17, 2009 | 14.75 | 15.46 | 14.71 | 15.46 | 120,544 | +0.60(+4.06%) |
Mar 16, 2009 | 14.58 | 15.20 | 14.37 | 14.86 | 143,359 | +0.45(+3.13%) |
Mar 13, 2009 | 14.89 | 14.90 | 14.38 | 14.41 | 92,962 | -0.47(-3.14%) |
Mar 12, 2009 | 14.21 | 14.96 | 13.78 | 14.87 | 134,936 | +0.64(+4.52%) |
Mar 11, 2009 | 14.03 | 14.75 | 14.03 | 14.23 | 120,799 | +0.24(+1.73%) |
Mar 10, 2009 | 13.54 | 14.33 | 13.19 | 13.99 | 224,257 | +0.72(+5.40%) |
Mar 09, 2009 | 13.21 | 13.62 | 13.10 | 13.27 | 150,334 | -0.10(-0.78%) |
Mar 06, 2009 | 13.68 | 13.72 | 13.05 | 13.38 | 132,762 | -0.11(-0.84%) |
Mar 05, 2009 | 13.78 | 14.01 | 13.42 | 13.49 | 163,012 | -0.56(-4.01%) |
Mar 04, 2009 | 14.24 | 14.43 | 13.80 | 14.05 | 158,392 | +0.40(+2.95%) |