Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.38 | 19.16 | 18.34 | 18.89 | 371,753 | +0.65(+3.57%) |
May 28, 2009 | 18.32 | 18.32 | 17.71 | 18.24 | 361,528 | +0.18(+1.01%) |
May 27, 2009 | 18.19 | 18.45 | 17.99 | 18.06 | 322,410 | -0.20(-1.10%) |
May 26, 2009 | 17.48 | 18.46 | 17.43 | 18.26 | 290,167 | +0.64(+3.65%) |
May 22, 2009 | 17.99 | 17.99 | 17.50 | 17.62 | 219,012 | -0.23(-1.29%) |
May 21, 2009 | 18.31 | 18.31 | 17.51 | 17.85 | 404,463 | -0.67(-3.60%) |
May 20, 2009 | 19.03 | 19.21 | 18.45 | 18.51 | 314,000 | -0.34(-1.78%) |
May 19, 2009 | 18.94 | 19.11 | 18.32 | 18.85 | 354,814 | -0.10(-0.51%) |
May 18, 2009 | 18.78 | 18.98 | 18.47 | 18.94 | 216,861 | +0.37(+2.01%) |
May 15, 2009 | 18.41 | 18.82 | 18.39 | 18.57 | 323,449 | +0.10(+0.52%) |
May 14, 2009 | 18.46 | 18.58 | 17.91 | 18.47 | 358,889 | +0.01(+0.05%) |
May 13, 2009 | 19.27 | 19.27 | 18.08 | 18.46 | 412,462 | -1.05(-5.40%) |
May 12, 2009 | 19.71 | 19.71 | 19.30 | 19.52 | 347,681 | -0.01(-0.07%) |
May 11, 2009 | 19.41 | 19.63 | 19.28 | 19.53 | 301,698 | -0.23(-1.16%) |
May 08, 2009 | 18.95 | 19.85 | 18.54 | 19.76 | 324,607 | +1.00(+5.34%) |
May 07, 2009 | 19.47 | 19.58 | 18.21 | 18.76 | 513,542 | -0.63(-3.24%) |
May 06, 2009 | 20.28 | 20.33 | 19.20 | 19.39 | 878,711 | -0.22(-1.12%) |
May 05, 2009 | 20.52 | 20.52 | 19.30 | 19.61 | 581,313 | -0.98(-4.77%) |
May 04, 2009 | 20.48 | 20.63 | 20.37 | 20.59 | 758,660 | +0.56(+2.80%) |
May 01, 2009 | 20.06 | 21.23 | 19.87 | 20.03 | 818,589 | +0.22(+1.11%) |
Apr 30, 2009 | 20.75 | 21.04 | 19.69 | 19.81 | 378,833 | -0.78(-3.77%) |
Apr 29, 2009 | 19.63 | 20.75 | 19.62 | 20.59 | 298,643 | +1.15(+5.92%) |
Apr 28, 2009 | 19.32 | 19.76 | 19.09 | 19.44 | 338,808 | -0.04(-0.22%) |
Apr 27, 2009 | 19.07 | 19.63 | 18.99 | 19.48 | 333,851 | +0.04(+0.20%) |
Apr 24, 2009 | 19.82 | 19.82 | 18.83 | 19.44 | 554,959 | -0.22(-1.10%) |
Apr 23, 2009 | 19.12 | 19.88 | 18.65 | 19.66 | 439,667 | +0.67(+3.53%) |
Apr 22, 2009 | 18.22 | 19.60 | 18.17 | 18.99 | 244,534 | +0.56(+3.04%) |
Apr 21, 2009 | 17.99 | 18.49 | 17.86 | 18.43 | 373,025 | +0.37(+2.04%) |
Apr 20, 2009 | 18.53 | 18.81 | 17.61 | 18.06 | 552,457 | -0.81(-4.27%) |
Apr 17, 2009 | 19.33 | 19.66 | 18.72 | 18.86 | 462,382 | -0.80(-4.07%) |
Apr 16, 2009 | 18.93 | 19.69 | 18.68 | 19.66 | 467,596 | +0.04(+0.20%) |
Apr 15, 2009 | 19.11 | 19.68 | 19.11 | 19.62 | 185,501 | +0.43(+2.25%) |
Apr 14, 2009 | 19.65 | 19.75 | 19.12 | 19.19 | 310,272 | -0.71(-3.59%) |
Apr 13, 2009 | 20.29 | 20.40 | 19.52 | 19.91 | 355,795 | -0.74(-3.60%) |
Apr 09, 2009 | 20.36 | 20.99 | 20.26 | 20.65 | 311,720 | +0.68(+3.41%) |
Apr 08, 2009 | 19.90 | 19.98 | 19.47 | 19.97 | 103,310 | +0.12(+0.63%) |
Apr 07, 2009 | 19.67 | 20.36 | 19.55 | 19.84 | 299,250 | -0.14(-0.72%) |
Apr 06, 2009 | 19.27 | 20.08 | 19.10 | 19.99 | 273,239 | +0.36(+1.83%) |
Apr 03, 2009 | 19.14 | 19.78 | 19.07 | 19.63 | 279,569 | +0.51(+2.68%) |
Apr 02, 2009 | 18.39 | 19.21 | 18.38 | 19.12 | 549,954 | +1.09(+6.06%) |
Apr 01, 2009 | 17.91 | 18.06 | 16.47 | 18.02 | 612,682 | -0.29(-1.57%) |
Mar 31, 2009 | 18.44 | 18.85 | 17.99 | 18.31 | 205,806 | +0.12(+0.63%) |
Mar 30, 2009 | 18.39 | 18.39 | 17.66 | 18.20 | 319,337 | -1.51(-7.66%) |
Mar 26, 2009 | 18.82 | 19.70 | 18.80 | 19.70 | 228,799 | +0.96(+5.11%) |
Mar 25, 2009 | 18.37 | 19.07 | 18.08 | 18.75 | 257,779 | +0.47(+2.57%) |
Mar 24, 2009 | 17.76 | 18.55 | 17.53 | 18.28 | 376,749 | +0.22(+1.22%) |
Mar 23, 2009 | 17.51 | 18.08 | 17.16 | 18.06 | 299,184 | +1.40(+8.43%) |
Mar 20, 2009 | 17.57 | 17.57 | 16.59 | 16.65 | 474,412 | -0.78(-4.48%) |
Mar 19, 2009 | 18.30 | 18.30 | 17.31 | 17.43 | 367,280 | -0.67(-3.68%) |
Mar 18, 2009 | 17.56 | 18.34 | 17.19 | 18.10 | 329,455 | +0.51(+2.89%) |
Mar 17, 2009 | 17.74 | 17.74 | 16.87 | 17.59 | 508,606 | -0.28(-1.58%) |
Mar 16, 2009 | 17.26 | 18.29 | 17.26 | 17.87 | 430,832 | +0.73(+4.25%) |
Mar 13, 2009 | 17.37 | 17.49 | 16.93 | 17.15 | 0 | -0.18(-1.05%) |
Mar 12, 2009 | 16.03 | 17.37 | 15.58 | 17.33 | 669,441 | +1.44(+9.05%) |
Mar 11, 2009 | 15.88 | 16.42 | 15.73 | 15.89 | 302,079 | +0.04(+0.24%) |
Mar 10, 2009 | 15.24 | 15.88 | 15.24 | 15.85 | 499,249 | +0.87(+5.82%) |
Mar 09, 2009 | 15.40 | 15.50 | 14.92 | 14.98 | 272,229 | -0.61(-3.91%) |
Mar 06, 2009 | 15.81 | 15.97 | 14.99 | 15.59 | 0 | -0.28(-1.78%) |
Mar 05, 2009 | 15.86 | 16.07 | 15.33 | 15.87 | 724,312 | -0.46(-2.82%) |
Mar 04, 2009 | 16.02 | 16.51 | 15.69 | 16.33 | 545,404 | +0.31(+1.95%) |