Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.96 | 19.37 | 18.80 | 19.34 | 17,929 | +0.37(+1.97%) |
May 28, 2009 | 19.10 | 19.10 | 18.69 | 18.97 | 21,718 | +0.11(+0.57%) |
May 27, 2009 | 18.94 | 19.22 | 18.86 | 18.86 | 5,479 | -0.05(-0.26%) |
May 26, 2009 | 18.53 | 18.98 | 18.32 | 18.91 | 26,820 | +0.35(+1.91%) |
May 22, 2009 | 18.71 | 18.74 | 18.55 | 18.55 | 25,943 | +0.00(+0.00%) |
May 21, 2009 | 18.72 | 18.74 | 18.42 | 18.55 | 23,697 | -0.40(-2.13%) |
May 20, 2009 | 19.11 | 19.32 | 18.96 | 18.96 | 19,937 | +0.04(+0.21%) |
May 19, 2009 | 18.87 | 19.01 | 18.77 | 18.92 | 15,097 | +0.12(+0.63%) |
May 18, 2009 | 18.38 | 18.89 | 18.38 | 18.80 | 51,669 | +0.41(+2.25%) |
May 15, 2009 | 18.52 | 18.54 | 18.32 | 18.39 | 9,833 | -0.21(-1.11%) |
May 14, 2009 | 18.35 | 18.77 | 18.35 | 18.59 | 21,832 | +0.17(+0.91%) |
May 13, 2009 | 18.80 | 18.82 | 18.29 | 18.43 | 8,226 | -0.56(-2.96%) |
May 12, 2009 | 19.46 | 19.46 | 18.84 | 18.99 | 22,195 | -0.23(-1.18%) |
May 11, 2009 | 18.79 | 19.32 | 18.79 | 19.21 | 10,692 | +0.27(+1.40%) |
May 08, 2009 | 18.68 | 19.15 | 18.68 | 18.95 | 36,433 | +0.29(+1.53%) |
May 07, 2009 | 18.09 | 18.89 | 17.74 | 18.66 | 60,217 | +0.19(+1.01%) |
May 06, 2009 | 18.74 | 18.90 | 18.19 | 18.48 | 199,659 | -0.24(-1.26%) |
May 05, 2009 | 18.82 | 18.92 | 18.50 | 18.71 | 57,438 | -0.20(-1.06%) |
May 04, 2009 | 18.83 | 18.91 | 18.75 | 18.91 | 39,375 | +0.13(+0.68%) |
May 01, 2009 | 19.12 | 19.24 | 18.75 | 18.79 | 37,602 | -0.19(-1.02%) |
Apr 30, 2009 | 19.96 | 19.96 | 18.84 | 18.98 | 63,550 | -0.56(-2.88%) |
Apr 29, 2009 | 19.20 | 19.67 | 19.20 | 19.54 | 19,729 | +0.47(+2.49%) |
Apr 28, 2009 | 18.62 | 19.18 | 18.62 | 19.07 | 36,985 | +0.42(+2.27%) |
Apr 27, 2009 | 18.44 | 18.90 | 18.44 | 18.64 | 20,871 | +0.18(+0.96%) |
Apr 24, 2009 | 18.37 | 18.55 | 18.27 | 18.47 | 12,835 | +0.32(+1.79%) |
Apr 23, 2009 | 18.31 | 18.31 | 17.91 | 18.14 | 32,663 | -0.24(-1.29%) |
Apr 22, 2009 | 18.40 | 18.80 | 18.38 | 18.38 | 29,354 | -0.11(-0.60%) |
Apr 21, 2009 | 18.50 | 18.61 | 18.33 | 18.49 | 27,548 | -0.09(-0.47%) |
Apr 20, 2009 | 19.01 | 19.01 | 18.51 | 18.57 | 29,719 | -0.54(-2.83%) |
Apr 17, 2009 | 18.87 | 19.18 | 18.77 | 19.12 | 28,656 | +0.18(+0.95%) |
Apr 16, 2009 | 18.62 | 19.02 | 18.50 | 18.94 | 23,702 | +0.34(+1.84%) |
Apr 15, 2009 | 18.54 | 18.68 | 18.33 | 18.59 | 42,620 | -0.02(-0.11%) |
Apr 14, 2009 | 18.70 | 18.82 | 18.49 | 18.61 | 32,943 | -0.32(-1.72%) |
Apr 13, 2009 | 18.63 | 18.95 | 18.63 | 18.94 | 17,540 | +0.23(+1.21%) |
Apr 09, 2009 | 18.67 | 18.83 | 18.54 | 18.71 | 27,741 | +0.34(+1.88%) |
Apr 08, 2009 | 18.22 | 18.38 | 18.11 | 18.37 | 31,958 | +0.21(+1.14%) |
Apr 07, 2009 | 18.30 | 18.41 | 18.09 | 18.16 | 47,837 | -0.38(-2.07%) |
Apr 06, 2009 | 18.51 | 18.55 | 18.31 | 18.55 | 8,171 | -0.07(-0.37%) |
Apr 03, 2009 | 18.91 | 18.91 | 18.55 | 18.61 | 30,827 | -0.31(-1.61%) |
Apr 02, 2009 | 19.10 | 19.23 | 18.88 | 18.92 | 9,087 | +0.12(+0.63%) |
Apr 01, 2009 | 18.53 | 18.86 | 18.47 | 18.80 | 18,656 | -0.46(-2.40%) |
Mar 31, 2009 | 19.30 | 19.49 | 19.12 | 19.26 | 11,358 | +0.19(+0.98%) |
Mar 30, 2009 | 19.30 | 20.40 | 18.62 | 19.08 | 12,672 | -0.87(-4.35%) |
Mar 26, 2009 | 19.54 | 19.94 | 18.56 | 19.94 | 48,136 | +0.88(+4.64%) |
Mar 25, 2009 | 19.42 | 19.57 | 18.71 | 19.06 | 46,599 | +0.01(+0.06%) |
Mar 24, 2009 | 19.63 | 19.63 | 19.05 | 19.05 | 13,748 | -0.50(-2.57%) |
Mar 23, 2009 | 19.23 | 19.55 | 19.23 | 19.55 | 24,030 | +0.86(+4.61%) |
Mar 20, 2009 | 19.05 | 19.05 | 18.60 | 18.69 | 15,296 | -0.16(-0.86%) |
Mar 19, 2009 | 18.88 | 19.19 | 18.74 | 18.85 | 18,644 | -0.03(-0.17%) |
Mar 18, 2009 | 18.53 | 19.13 | 18.52 | 18.88 | 26,648 | +0.31(+1.66%) |
Mar 17, 2009 | 18.00 | 18.57 | 17.93 | 18.57 | 8,658 | +0.77(+4.35%) |
Mar 16, 2009 | 18.22 | 18.29 | 17.80 | 17.80 | 17,480 | -0.28(-1.56%) |
Mar 13, 2009 | 17.56 | 18.19 | 17.56 | 18.08 | 0 | +0.43(+2.46%) |
Mar 12, 2009 | 16.57 | 17.71 | 16.57 | 17.65 | 27,674 | +0.96(+5.72%) |
Mar 11, 2009 | 17.45 | 17.45 | 16.62 | 16.69 | 59,247 | -0.25(-1.45%) |
Mar 10, 2009 | 16.47 | 16.94 | 16.47 | 16.94 | 18,393 | +0.66(+4.05%) |
Mar 09, 2009 | 16.73 | 16.99 | 16.24 | 16.28 | 22,679 | -0.64(-3.78%) |
Mar 06, 2009 | 16.77 | 16.93 | 16.14 | 16.92 | 0 | +0.28(+1.66%) |
Mar 05, 2009 | 17.13 | 17.22 | 16.64 | 16.64 | 24,092 | -0.82(-4.68%) |
Mar 04, 2009 | 17.12 | 17.67 | 16.25 | 17.46 | 15,219 | +0.57(+3.35%) |