Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.47 | 17.68 | 17.24 | 17.68 | 275,616 | +0.34(+1.94%) |
May 28, 2009 | 17.49 | 17.57 | 16.85 | 17.35 | 261,943 | +0.06(+0.35%) |
May 27, 2009 | 17.82 | 17.86 | 17.24 | 17.29 | 367,576 | -0.59(-3.33%) |
May 26, 2009 | 17.22 | 18.06 | 17.10 | 17.88 | 372,609 | +0.47(+2.72%) |
May 22, 2009 | 18.02 | 18.04 | 17.37 | 17.41 | 183,420 | -0.54(-3.03%) |
May 21, 2009 | 18.13 | 18.40 | 17.68 | 17.95 | 216,043 | -0.59(-3.21%) |
May 20, 2009 | 19.32 | 19.50 | 18.46 | 18.54 | 275,161 | -0.67(-3.50%) |
May 19, 2009 | 18.89 | 19.61 | 18.79 | 19.22 | 296,392 | +0.44(+2.34%) |
May 18, 2009 | 18.42 | 18.82 | 18.26 | 18.78 | 284,722 | +0.60(+3.32%) |
May 15, 2009 | 17.63 | 18.47 | 17.58 | 18.17 | 477,812 | +0.48(+2.73%) |
May 14, 2009 | 17.76 | 18.08 | 17.41 | 17.69 | 408,087 | +0.04(+0.24%) |
May 13, 2009 | 17.71 | 17.76 | 17.16 | 17.65 | 564,973 | -0.31(-1.73%) |
May 12, 2009 | 18.79 | 18.79 | 17.54 | 17.96 | 626,279 | -0.76(-4.05%) |
May 11, 2009 | 18.79 | 18.93 | 18.27 | 18.72 | 414,041 | -0.40(-2.08%) |
May 08, 2009 | 18.60 | 19.16 | 18.24 | 19.11 | 461,283 | +0.89(+4.87%) |
May 07, 2009 | 19.03 | 19.16 | 17.94 | 18.22 | 275,589 | -0.53(-2.85%) |
May 06, 2009 | 19.44 | 19.44 | 18.36 | 18.76 | 368,907 | -0.47(-2.47%) |
May 05, 2009 | 19.38 | 19.66 | 18.79 | 19.23 | 401,450 | -0.21(-1.06%) |
May 04, 2009 | 19.24 | 19.44 | 19.13 | 19.44 | 248,194 | +0.47(+2.50%) |
May 01, 2009 | 19.13 | 19.21 | 18.71 | 18.97 | 310,099 | -0.22(-1.17%) |
Apr 30, 2009 | 19.70 | 20.04 | 19.18 | 19.19 | 390,568 | -0.38(-1.94%) |
Apr 29, 2009 | 19.85 | 19.93 | 18.98 | 19.57 | 856,923 | -0.06(-0.31%) |
Apr 28, 2009 | 19.17 | 20.09 | 18.94 | 19.63 | 417,752 | +0.19(+0.98%) |
Apr 27, 2009 | 18.88 | 19.77 | 18.88 | 19.44 | 450,270 | -0.01(-0.04%) |
Apr 24, 2009 | 18.49 | 19.77 | 18.34 | 19.45 | 371,859 | +1.06(+5.77%) |
Apr 23, 2009 | 18.33 | 18.60 | 17.93 | 18.39 | 371,176 | +0.12(+0.66%) |
Apr 22, 2009 | 17.41 | 18.76 | 17.41 | 18.27 | 521,555 | +0.53(+2.96%) |
Apr 21, 2009 | 16.98 | 17.86 | 16.95 | 17.74 | 513,608 | +0.70(+4.10%) |
Apr 20, 2009 | 18.11 | 18.11 | 17.04 | 17.04 | 256,202 | -1.23(-6.75%) |
Apr 17, 2009 | 18.32 | 18.45 | 18.13 | 18.28 | 286,061 | -0.04(-0.24%) |
Apr 16, 2009 | 18.12 | 18.44 | 17.79 | 18.32 | 335,166 | +0.37(+2.07%) |
Apr 15, 2009 | 17.46 | 18.10 | 17.36 | 17.95 | 324,467 | +0.40(+2.26%) |
Apr 14, 2009 | 17.84 | 18.25 | 17.41 | 17.55 | 340,663 | -0.57(-3.14%) |
Apr 13, 2009 | 18.47 | 18.62 | 17.61 | 18.12 | 214,433 | -0.64(-3.40%) |
Apr 09, 2009 | 17.69 | 18.87 | 17.64 | 18.76 | 488,559 | +1.51(+8.75%) |
Apr 08, 2009 | 17.04 | 17.32 | 16.56 | 17.25 | 395,755 | +0.33(+1.94%) |
Apr 07, 2009 | 17.50 | 17.61 | 16.60 | 16.92 | 585,850 | -0.91(-5.08%) |
Apr 06, 2009 | 18.30 | 18.30 | 17.53 | 17.83 | 373,839 | -0.74(-3.99%) |
Apr 03, 2009 | 18.18 | 18.61 | 17.91 | 18.57 | 296,758 | +0.37(+2.04%) |
Apr 02, 2009 | 17.52 | 18.78 | 17.46 | 18.20 | 327,472 | +1.15(+6.72%) |
Apr 01, 2009 | 16.58 | 17.14 | 16.27 | 17.05 | 347,267 | +0.19(+1.12%) |
Mar 31, 2009 | 17.00 | 17.29 | 16.63 | 16.86 | 313,185 | +0.02(+0.10%) |
Mar 30, 2009 | 17.16 | 17.16 | 16.23 | 16.85 | 513,485 | -0.86(-4.87%) |
Mar 26, 2009 | 17.06 | 17.82 | 16.85 | 17.71 | 418,575 | +0.91(+5.39%) |
Mar 25, 2009 | 16.35 | 17.21 | 16.17 | 16.80 | 381,439 | +0.55(+3.39%) |
Mar 24, 2009 | 16.66 | 16.90 | 16.20 | 16.25 | 339,220 | -0.62(-3.68%) |
Mar 23, 2009 | 16.35 | 16.87 | 16.26 | 16.87 | 222,413 | +1.34(+8.66%) |
Mar 20, 2009 | 16.08 | 16.26 | 15.37 | 15.53 | 341,956 | -0.81(-4.96%) |
Mar 19, 2009 | 16.22 | 16.47 | 15.97 | 16.34 | 274,807 | +0.39(+2.43%) |
Mar 18, 2009 | 15.29 | 16.22 | 15.11 | 15.95 | 267,272 | +0.62(+4.05%) |
Mar 17, 2009 | 14.64 | 15.35 | 14.59 | 15.33 | 252,234 | +0.53(+3.55%) |
Mar 16, 2009 | 15.01 | 15.34 | 14.68 | 14.80 | 265,596 | -0.17(-1.15%) |
Mar 13, 2009 | 15.09 | 15.16 | 14.52 | 14.97 | 0 | -0.06(-0.40%) |
Mar 12, 2009 | 14.50 | 15.17 | 14.03 | 15.04 | 320,276 | +0.50(+3.44%) |
Mar 11, 2009 | 14.86 | 15.10 | 14.25 | 14.54 | 377,027 | -0.18(-1.23%) |
Mar 10, 2009 | 14.09 | 14.75 | 13.97 | 14.72 | 334,414 | +0.96(+6.95%) |
Mar 09, 2009 | 14.05 | 14.76 | 13.66 | 13.76 | 378,213 | -0.61(-4.26%) |
Mar 06, 2009 | 14.35 | 14.71 | 13.90 | 14.37 | 0 | +0.37(+2.65%) |
Mar 05, 2009 | 14.60 | 14.86 | 13.92 | 14.00 | 319,054 | -1.03(-6.83%) |
Mar 04, 2009 | 15.26 | 15.46 | 14.79 | 15.03 | 474,829 | +0.50(+3.44%) |