Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.31 | 18.52 | 16.87 | 17.86 | 863,294 | -0.45(-2.48%) |
May 28, 2009 | 18.67 | 19.09 | 17.53 | 18.31 | 346,833 | -0.11(-0.58%) |
May 27, 2009 | 17.67 | 18.91 | 17.63 | 18.42 | 702,581 | +1.05(+6.02%) |
May 26, 2009 | 16.51 | 17.39 | 16.51 | 17.38 | 261,455 | +0.74(+4.42%) |
May 22, 2009 | 17.04 | 17.72 | 16.60 | 16.64 | 136,861 | -0.28(-1.66%) |
May 21, 2009 | 17.73 | 17.94 | 16.77 | 16.92 | 127,158 | -1.11(-6.17%) |
May 20, 2009 | 18.29 | 18.59 | 17.78 | 18.03 | 101,009 | -0.04(-0.21%) |
May 19, 2009 | 17.92 | 18.48 | 17.65 | 18.07 | 83,878 | +0.10(+0.54%) |
May 18, 2009 | 17.63 | 18.06 | 17.39 | 17.98 | 111,492 | +0.65(+3.74%) |
May 15, 2009 | 18.10 | 18.26 | 17.09 | 17.33 | 98,272 | -0.86(-4.74%) |
May 14, 2009 | 18.22 | 18.99 | 17.91 | 18.19 | 115,803 | +0.01(+0.05%) |
May 13, 2009 | 18.39 | 18.58 | 17.84 | 18.18 | 195,188 | -0.56(-3.00%) |
May 12, 2009 | 19.03 | 19.37 | 18.18 | 18.74 | 83,349 | -0.22(-1.17%) |
May 11, 2009 | 19.48 | 19.48 | 18.80 | 18.96 | 55,964 | -0.90(-4.53%) |
May 08, 2009 | 18.93 | 20.12 | 18.25 | 19.86 | 115,318 | +1.30(+6.99%) |
May 07, 2009 | 19.12 | 19.12 | 18.10 | 18.57 | 130,721 | -0.35(-1.84%) |
May 06, 2009 | 18.90 | 19.45 | 18.58 | 18.91 | 97,408 | +0.14(+0.72%) |
May 05, 2009 | 18.77 | 19.02 | 18.35 | 18.78 | 128,191 | -0.17(-0.92%) |
May 04, 2009 | 18.09 | 18.95 | 17.41 | 18.95 | 144,617 | +1.00(+5.55%) |
May 01, 2009 | 17.91 | 18.00 | 17.32 | 17.96 | 102,413 | +0.05(+0.27%) |
Apr 30, 2009 | 17.31 | 18.44 | 17.07 | 17.91 | 160,829 | +0.69(+3.99%) |
Apr 29, 2009 | 16.25 | 17.26 | 16.18 | 17.22 | 187,863 | +1.17(+7.30%) |
Apr 28, 2009 | 16.47 | 16.70 | 16.00 | 16.05 | 174,868 | -0.65(-3.88%) |
Apr 27, 2009 | 16.58 | 17.08 | 16.25 | 16.70 | 148,177 | -0.20(-1.20%) |
Apr 24, 2009 | 16.52 | 17.28 | 16.20 | 16.90 | 149,536 | +0.50(+3.07%) |
Apr 23, 2009 | 16.95 | 16.95 | 15.99 | 16.40 | 143,991 | -0.59(-3.48%) |
Apr 22, 2009 | 16.13 | 17.50 | 16.13 | 16.99 | 138,110 | +0.53(+3.24%) |
Apr 21, 2009 | 16.03 | 16.68 | 15.90 | 16.46 | 105,611 | +0.41(+2.53%) |
Apr 20, 2009 | 17.16 | 17.20 | 15.94 | 16.05 | 119,140 | -1.31(-7.53%) |
Apr 17, 2009 | 17.57 | 17.87 | 17.29 | 17.36 | 109,748 | -0.15(-0.88%) |
Apr 16, 2009 | 17.45 | 18.07 | 17.36 | 17.51 | 174,760 | +0.19(+1.12%) |
Apr 15, 2009 | 17.12 | 17.89 | 16.98 | 17.32 | 99,163 | +0.01(+0.06%) |
Apr 14, 2009 | 17.80 | 18.23 | 17.24 | 17.31 | 116,791 | -0.82(-4.54%) |
Apr 13, 2009 | 18.02 | 18.17 | 17.38 | 18.13 | 132,105 | -0.19(-1.06%) |
Apr 09, 2009 | 17.18 | 18.44 | 16.96 | 18.32 | 144,438 | +1.51(+8.98%) |
Apr 08, 2009 | 16.35 | 16.87 | 15.93 | 16.81 | 135,356 | +0.65(+4.01%) |
Apr 07, 2009 | 16.68 | 17.23 | 16.15 | 16.17 | 199,613 | -0.76(-4.52%) |
Apr 06, 2009 | 16.53 | 16.98 | 16.07 | 16.93 | 161,392 | +0.11(+0.63%) |
Apr 03, 2009 | 17.17 | 17.27 | 16.44 | 16.82 | 177,485 | -0.48(-2.80%) |
Apr 02, 2009 | 16.05 | 17.68 | 15.78 | 17.31 | 161,111 | +1.56(+9.89%) |
Apr 01, 2009 | 14.54 | 15.86 | 14.29 | 15.75 | 155,022 | +0.96(+6.48%) |
Mar 31, 2009 | 15.00 | 15.20 | 14.37 | 14.79 | 168,834 | -0.06(-0.39%) |
Mar 30, 2009 | 15.24 | 15.24 | 14.41 | 14.85 | 106,480 | -1.31(-8.09%) |
Mar 26, 2009 | 16.22 | 16.37 | 15.91 | 16.16 | 200,948 | +0.23(+1.46%) |
Mar 25, 2009 | 16.52 | 16.78 | 14.93 | 15.92 | 205,096 | -0.48(-2.95%) |
Mar 24, 2009 | 15.97 | 17.05 | 15.97 | 16.41 | 185,893 | -0.81(-4.72%) |
Mar 23, 2009 | 16.37 | 17.22 | 15.19 | 17.22 | 241,535 | +2.21(+14.70%) |
Mar 20, 2009 | 16.21 | 16.21 | 14.80 | 15.01 | 225,594 | -1.03(-6.40%) |
Mar 19, 2009 | 15.91 | 16.55 | 15.60 | 16.04 | 161,373 | +0.31(+1.97%) |
Mar 18, 2009 | 15.04 | 15.83 | 14.62 | 15.73 | 181,771 | +0.56(+3.70%) |
Mar 17, 2009 | 14.37 | 15.18 | 14.27 | 15.17 | 93,611 | +0.75(+5.17%) |
Mar 16, 2009 | 14.29 | 15.07 | 14.29 | 14.42 | 107,717 | -0.41(-2.74%) |
Mar 13, 2009 | 14.32 | 15.00 | 14.07 | 14.83 | 163,364 | +0.64(+4.50%) |
Mar 12, 2009 | 12.49 | 14.26 | 12.38 | 14.19 | 199,522 | +1.67(+13.38%) |
Mar 11, 2009 | 12.20 | 12.66 | 12.17 | 12.52 | 153,707 | +0.37(+3.03%) |
Mar 10, 2009 | 12.16 | 12.29 | 11.82 | 12.15 | 207,306 | +0.27(+2.28%) |
Mar 09, 2009 | 12.08 | 12.47 | 11.79 | 11.88 | 169,629 | -0.31(-2.54%) |
Mar 06, 2009 | 12.15 | 12.64 | 11.93 | 12.19 | 213,355 | -0.10(-0.79%) |
Mar 05, 2009 | 13.52 | 13.53 | 12.14 | 12.28 | 214,050 | -1.58(-11.38%) |
Mar 04, 2009 | 13.66 | 14.20 | 13.18 | 13.86 | 142,236 | +0.43(+3.17%) |