Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.51 | 18.80 | 18.44 | 18.80 | 166,889 | +0.33(+1.77%) |
May 28, 2009 | 18.44 | 18.53 | 18.03 | 18.47 | 474,303 | +0.15(+0.80%) |
May 27, 2009 | 18.67 | 18.78 | 18.29 | 18.32 | 301,924 | -0.42(-2.22%) |
May 26, 2009 | 17.97 | 18.80 | 17.95 | 18.74 | 272,001 | +0.59(+3.24%) |
May 22, 2009 | 18.22 | 18.37 | 18.02 | 18.15 | 318,462 | -0.02(-0.10%) |
May 21, 2009 | 18.49 | 18.49 | 17.99 | 18.17 | 480,007 | -0.58(-3.12%) |
May 20, 2009 | 18.98 | 19.27 | 18.71 | 18.75 | 436,618 | +0.00(+0.00%) |
May 19, 2009 | 18.72 | 18.96 | 18.60 | 18.75 | 129,459 | +0.04(+0.21%) |
May 18, 2009 | 18.26 | 18.72 | 18.25 | 18.71 | 181,760 | +0.61(+3.35%) |
May 15, 2009 | 18.11 | 18.44 | 17.99 | 18.11 | 272,268 | -0.08(-0.44%) |
May 14, 2009 | 17.97 | 18.35 | 17.92 | 18.18 | 462,922 | +0.18(+1.01%) |
May 13, 2009 | 18.38 | 18.44 | 17.89 | 18.00 | 449,829 | -0.79(-4.19%) |
May 12, 2009 | 19.00 | 19.11 | 18.44 | 18.79 | 543,133 | -0.21(-1.12%) |
May 11, 2009 | 19.35 | 19.40 | 18.92 | 19.00 | 703,429 | -0.49(-2.52%) |
May 08, 2009 | 19.35 | 19.54 | 19.06 | 19.50 | 1,562,647 | +0.58(+3.09%) |
May 07, 2009 | 19.46 | 19.65 | 18.77 | 18.91 | 813,014 | -0.38(-1.95%) |
May 06, 2009 | 19.39 | 19.39 | 18.93 | 19.29 | 363,937 | +0.29(+1.51%) |
May 05, 2009 | 18.88 | 19.13 | 18.77 | 19.00 | 430,704 | +0.02(+0.09%) |
May 04, 2009 | 18.60 | 18.99 | 18.49 | 18.98 | 470,655 | +0.60(+3.25%) |
May 01, 2009 | 18.30 | 18.53 | 18.10 | 18.38 | 313,206 | +0.20(+1.12%) |
Apr 30, 2009 | 18.19 | 18.63 | 18.12 | 18.18 | 796,819 | +0.10(+0.54%) |
Apr 29, 2009 | 17.75 | 18.31 | 17.59 | 18.08 | 940,804 | +0.52(+2.95%) |
Apr 28, 2009 | 17.68 | 17.77 | 17.38 | 17.57 | 470,429 | -0.18(-1.00%) |
Apr 27, 2009 | 17.69 | 18.03 | 17.62 | 17.74 | 308,033 | -0.22(-1.23%) |
Apr 24, 2009 | 17.67 | 18.11 | 17.65 | 17.96 | 622,395 | +0.39(+2.24%) |
Apr 23, 2009 | 17.42 | 17.61 | 17.18 | 17.57 | 696,753 | +0.16(+0.92%) |
Apr 22, 2009 | 16.92 | 17.86 | 16.92 | 17.41 | 721,126 | +0.20(+1.18%) |
Apr 21, 2009 | 16.56 | 17.24 | 16.53 | 17.21 | 646,510 | +0.43(+2.59%) |
Apr 20, 2009 | 17.39 | 17.39 | 16.72 | 16.77 | 414,525 | -0.87(-4.92%) |
Apr 17, 2009 | 17.59 | 17.77 | 17.45 | 17.64 | 373,002 | +0.10(+0.56%) |
Apr 16, 2009 | 17.22 | 17.67 | 17.02 | 17.54 | 546,167 | +0.51(+3.02%) |
Apr 15, 2009 | 16.75 | 17.08 | 16.70 | 17.03 | 397,239 | +0.20(+1.21%) |
Apr 14, 2009 | 16.93 | 17.20 | 16.74 | 16.83 | 392,583 | -0.25(-1.45%) |
Apr 13, 2009 | 17.02 | 17.22 | 16.70 | 17.07 | 363,383 | -0.02(-0.13%) |
Apr 09, 2009 | 16.71 | 17.16 | 16.69 | 17.10 | 266,830 | +0.87(+5.36%) |
Apr 08, 2009 | 16.17 | 16.32 | 16.01 | 16.23 | 288,275 | +0.11(+0.67%) |
Apr 07, 2009 | 16.40 | 16.42 | 16.06 | 16.12 | 395,364 | -0.55(-3.32%) |
Apr 06, 2009 | 16.44 | 16.71 | 16.23 | 16.67 | 309,275 | +0.04(+0.27%) |
Apr 03, 2009 | 16.51 | 16.65 | 16.36 | 16.63 | 293,963 | +0.11(+0.64%) |
Apr 02, 2009 | 15.95 | 16.76 | 15.95 | 16.52 | 1,272,964 | +0.90(+5.75%) |
Apr 01, 2009 | 15.20 | 15.72 | 15.09 | 15.62 | 377,091 | +0.27(+1.76%) |
Mar 31, 2009 | 15.43 | 15.72 | 15.26 | 15.35 | 316,000 | +0.10(+0.67%) |
Mar 30, 2009 | 15.50 | 15.52 | 15.06 | 15.25 | 367,732 | -1.08(-6.64%) |
Mar 26, 2009 | 15.82 | 16.36 | 15.82 | 16.33 | 326,421 | +0.75(+4.83%) |
Mar 25, 2009 | 15.70 | 16.03 | 15.15 | 15.58 | 318,232 | -0.07(-0.42%) |
Mar 24, 2009 | 15.49 | 15.95 | 15.47 | 15.65 | 407,109 | -0.13(-0.84%) |
Mar 23, 2009 | 15.33 | 15.78 | 15.31 | 15.78 | 379,976 | +1.07(+7.28%) |
Mar 20, 2009 | 15.16 | 15.22 | 14.61 | 14.71 | 428,147 | -0.49(-3.20%) |
Mar 19, 2009 | 15.35 | 15.57 | 15.15 | 15.20 | 344,882 | -0.08(-0.49%) |
Mar 18, 2009 | 14.87 | 15.49 | 14.63 | 15.27 | 660,180 | +0.29(+1.95%) |
Mar 17, 2009 | 14.61 | 14.98 | 14.44 | 14.98 | 546,657 | +0.38(+2.61%) |
Mar 16, 2009 | 14.65 | 15.07 | 14.59 | 14.60 | 532,710 | +0.08(+0.58%) |
Mar 13, 2009 | 14.71 | 14.75 | 14.28 | 14.52 | 0 | +0.04(+0.25%) |
Mar 12, 2009 | 13.86 | 14.57 | 13.71 | 14.48 | 405,295 | +0.57(+4.07%) |
Mar 11, 2009 | 13.96 | 14.19 | 13.75 | 13.91 | 904,375 | +0.11(+0.77%) |
Mar 10, 2009 | 13.12 | 13.83 | 13.01 | 13.81 | 1,214,701 | +0.99(+7.70%) |
Mar 09, 2009 | 12.74 | 13.24 | 12.72 | 12.82 | 1,156,100 | -0.14(-1.06%) |
Mar 06, 2009 | 13.12 | 13.36 | 12.65 | 12.96 | 0 | -0.02(-0.17%) |
Mar 05, 2009 | 13.23 | 13.43 | 12.91 | 12.98 | 904,084 | -0.61(-4.50%) |
Mar 04, 2009 | 13.49 | 13.82 | 13.23 | 13.59 | 472,970 | +0.16(+1.19%) |