Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.82 | 18.84 | 18.57 | 18.83 | 42,176 | +0.04(+0.19%) |
May 28, 2009 | 18.75 | 18.86 | 18.37 | 18.79 | 25,893 | +0.28(+1.53%) |
May 27, 2009 | 18.67 | 18.81 | 18.50 | 18.51 | 33,316 | -0.22(-1.17%) |
May 26, 2009 | 17.99 | 18.82 | 17.99 | 18.73 | 218,013 | +0.55(+3.03%) |
May 22, 2009 | 18.24 | 18.38 | 18.11 | 18.18 | 95,815 | -0.01(-0.07%) |
May 21, 2009 | 18.28 | 18.34 | 18.00 | 18.19 | 83,408 | -0.43(-2.31%) |
May 20, 2009 | 18.75 | 18.96 | 18.61 | 18.62 | 107,397 | +0.03(+0.17%) |
May 19, 2009 | 18.46 | 18.74 | 18.39 | 18.59 | 99,778 | +0.05(+0.29%) |
May 18, 2009 | 18.18 | 18.53 | 18.12 | 18.53 | 154,609 | +0.50(+2.78%) |
May 15, 2009 | 18.18 | 18.30 | 17.92 | 18.03 | 110,131 | -0.14(-0.76%) |
May 14, 2009 | 18.05 | 18.33 | 17.95 | 18.17 | 128,954 | +0.17(+0.95%) |
May 13, 2009 | 18.24 | 18.24 | 17.81 | 18.00 | 146,632 | -0.56(-3.02%) |
May 12, 2009 | 18.68 | 18.68 | 18.23 | 18.56 | 119,033 | -0.04(-0.22%) |
May 11, 2009 | 18.63 | 18.80 | 18.52 | 18.60 | 225,093 | -0.46(-2.41%) |
May 08, 2009 | 18.44 | 19.06 | 18.44 | 19.06 | 273,988 | +0.77(+4.23%) |
May 07, 2009 | 18.70 | 18.70 | 18.12 | 18.29 | 227,622 | -0.24(-1.31%) |
May 06, 2009 | 18.63 | 18.63 | 18.29 | 18.53 | 241,318 | +0.15(+0.84%) |
May 05, 2009 | 18.37 | 18.41 | 18.21 | 18.38 | 167,729 | +0.08(+0.45%) |
May 04, 2009 | 18.23 | 18.30 | 18.01 | 18.29 | 72,741 | +0.34(+1.90%) |
May 01, 2009 | 17.79 | 18.10 | 17.71 | 17.95 | 91,387 | +0.27(+1.52%) |
Apr 30, 2009 | 18.24 | 18.24 | 17.60 | 17.68 | 144,895 | -0.19(-1.08%) |
Apr 29, 2009 | 17.55 | 18.03 | 17.49 | 17.88 | 210,411 | +0.51(+2.92%) |
Apr 28, 2009 | 17.21 | 17.56 | 17.13 | 17.37 | 158,988 | -0.14(-0.82%) |
Apr 27, 2009 | 17.24 | 17.88 | 17.24 | 17.51 | 120,683 | -0.16(-0.91%) |
Apr 24, 2009 | 17.41 | 17.79 | 17.36 | 17.67 | 334,360 | +0.28(+1.62%) |
Apr 23, 2009 | 17.07 | 17.43 | 16.99 | 17.39 | 337,437 | +0.34(+1.99%) |
Apr 22, 2009 | 16.84 | 17.44 | 16.84 | 17.05 | 185,990 | +0.22(+1.32%) |
Apr 21, 2009 | 16.48 | 16.85 | 16.48 | 16.83 | 110,789 | +0.28(+1.71%) |
Apr 20, 2009 | 16.83 | 16.88 | 16.49 | 16.55 | 152,412 | -0.63(-3.68%) |
Apr 17, 2009 | 17.17 | 17.30 | 17.10 | 17.18 | 46,551 | +0.07(+0.42%) |
Apr 16, 2009 | 16.76 | 17.17 | 16.55 | 17.11 | 65,538 | +0.56(+3.41%) |
Apr 15, 2009 | 16.26 | 16.59 | 16.23 | 16.54 | 116,406 | +0.23(+1.44%) |
Apr 14, 2009 | 16.31 | 16.55 | 16.21 | 16.31 | 149,663 | -0.28(-1.70%) |
Apr 13, 2009 | 16.59 | 16.67 | 16.18 | 16.59 | 66,689 | -0.28(-1.65%) |
Apr 09, 2009 | 16.68 | 16.91 | 16.54 | 16.87 | 265,820 | +0.84(+5.26%) |
Apr 08, 2009 | 15.98 | 16.09 | 15.85 | 16.03 | 40,597 | +0.06(+0.37%) |
Apr 07, 2009 | 16.18 | 16.34 | 15.89 | 15.97 | 145,038 | -0.36(-2.20%) |
Apr 06, 2009 | 15.67 | 16.33 | 15.56 | 16.33 | 51,062 | +0.56(+3.53%) |
Apr 03, 2009 | 15.83 | 15.88 | 15.57 | 15.77 | 105,930 | -0.06(-0.40%) |
Apr 02, 2009 | 15.63 | 16.10 | 15.61 | 15.83 | 168,077 | +0.61(+3.98%) |
Apr 01, 2009 | 14.85 | 15.26 | 14.63 | 15.23 | 52,330 | +0.19(+1.28%) |
Mar 31, 2009 | 15.07 | 15.36 | 14.93 | 15.04 | 53,046 | +0.09(+0.63%) |
Mar 30, 2009 | 15.75 | 15.75 | 14.79 | 14.94 | 59,198 | -1.00(-6.27%) |
Mar 26, 2009 | 15.47 | 15.94 | 15.44 | 15.94 | 78,614 | +0.75(+4.96%) |
Mar 25, 2009 | 15.11 | 15.47 | 14.84 | 15.19 | 79,241 | +0.24(+1.61%) |
Mar 24, 2009 | 15.07 | 15.18 | 14.94 | 14.95 | 138,413 | -0.14(-0.95%) |
Mar 23, 2009 | 14.77 | 15.10 | 14.76 | 15.09 | 54,802 | +0.88(+6.21%) |
Mar 20, 2009 | 14.47 | 14.61 | 14.19 | 14.21 | 54,478 | -0.28(-1.92%) |
Mar 19, 2009 | 14.95 | 14.95 | 14.48 | 14.49 | 75,271 | -0.19(-1.28%) |
Mar 18, 2009 | 14.33 | 14.89 | 14.10 | 14.68 | 71,076 | +0.25(+1.74%) |
Mar 17, 2009 | 14.23 | 14.43 | 13.94 | 14.42 | 81,027 | +0.27(+1.93%) |
Mar 16, 2009 | 14.10 | 14.51 | 13.96 | 14.15 | 60,723 | +0.25(+1.77%) |
Mar 13, 2009 | 13.99 | 14.07 | 13.74 | 13.91 | 0 | +0.05(+0.36%) |
Mar 12, 2009 | 13.41 | 13.94 | 13.25 | 13.86 | 108,369 | +0.40(+2.96%) |
Mar 11, 2009 | 13.44 | 13.72 | 13.34 | 13.46 | 123,059 | +0.02(+0.17%) |
Mar 10, 2009 | 12.89 | 13.45 | 12.89 | 13.44 | 155,525 | +0.64(+5.04%) |
Mar 09, 2009 | 12.77 | 13.12 | 12.74 | 12.79 | 100,526 | -0.17(-1.31%) |
Mar 06, 2009 | 13.08 | 13.27 | 12.68 | 12.96 | 0 | -0.06(-0.48%) |
Mar 05, 2009 | 13.28 | 13.43 | 13.01 | 13.02 | 352,538 | -0.64(-4.69%) |
Mar 04, 2009 | 13.48 | 13.86 | 13.42 | 13.66 | 180,571 | +0.10(+0.76%) |