Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.67 | 19.76 | 19.40 | 19.69 | 322,501 | +0.43(+2.24%) |
May 28, 2009 | 18.99 | 19.38 | 18.74 | 19.26 | 331,054 | +0.52(+2.78%) |
May 27, 2009 | 18.94 | 19.16 | 18.67 | 18.74 | 486,010 | -0.20(-1.04%) |
May 26, 2009 | 18.72 | 19.02 | 18.25 | 18.94 | 664,825 | +0.30(+1.60%) |
May 22, 2009 | 18.34 | 18.83 | 18.34 | 18.64 | 451,330 | +0.10(+0.52%) |
May 21, 2009 | 18.67 | 18.67 | 18.25 | 18.54 | 557,214 | -0.35(-1.87%) |
May 20, 2009 | 18.91 | 19.28 | 18.81 | 18.89 | 309,636 | +0.17(+0.89%) |
May 19, 2009 | 18.52 | 18.88 | 18.52 | 18.73 | 140,223 | +0.11(+0.58%) |
May 18, 2009 | 18.27 | 18.64 | 18.27 | 18.62 | 147,238 | +0.63(+3.53%) |
May 15, 2009 | 18.25 | 18.28 | 17.80 | 17.99 | 1,095,485 | -0.34(-1.86%) |
May 14, 2009 | 18.03 | 18.42 | 17.96 | 18.33 | 124,034 | +0.09(+0.49%) |
May 13, 2009 | 18.59 | 18.65 | 18.10 | 18.24 | 922,063 | -0.57(-3.05%) |
May 12, 2009 | 18.98 | 18.98 | 18.45 | 18.81 | 938,613 | +0.20(+1.06%) |
May 11, 2009 | 18.95 | 18.98 | 18.46 | 18.61 | 405,307 | -0.51(-2.69%) |
May 08, 2009 | 18.67 | 19.25 | 18.67 | 19.13 | 226,127 | +0.84(+4.58%) |
May 07, 2009 | 18.82 | 18.84 | 18.08 | 18.29 | 1,609,488 | -0.16(-0.84%) |
May 06, 2009 | 18.22 | 18.52 | 18.01 | 18.45 | 262,171 | +0.57(+3.21%) |
May 05, 2009 | 17.90 | 18.05 | 17.66 | 17.87 | 369,248 | -0.19(-1.06%) |
May 04, 2009 | 17.53 | 18.10 | 17.47 | 18.06 | 216,185 | +0.59(+3.35%) |
May 01, 2009 | 17.05 | 17.57 | 16.96 | 17.48 | 127,940 | +0.56(+3.29%) |
Apr 30, 2009 | 17.36 | 17.36 | 16.77 | 16.92 | 280,767 | -0.20(-1.15%) |
Apr 29, 2009 | 16.87 | 17.29 | 16.81 | 17.12 | 180,246 | +0.51(+3.06%) |
Apr 28, 2009 | 16.41 | 16.87 | 16.41 | 16.61 | 51,560 | -0.04(-0.25%) |
Apr 27, 2009 | 16.52 | 16.80 | 16.47 | 16.65 | 175,951 | -0.30(-1.76%) |
Apr 24, 2009 | 16.59 | 17.04 | 16.59 | 16.95 | 163,594 | +0.62(+3.77%) |
Apr 23, 2009 | 16.14 | 16.42 | 16.08 | 16.34 | 168,916 | +0.35(+2.17%) |
Apr 22, 2009 | 15.89 | 16.28 | 15.89 | 15.99 | 122,297 | -0.17(-1.07%) |
Apr 21, 2009 | 15.79 | 16.23 | 15.59 | 16.16 | 124,853 | +0.32(+2.04%) |
Apr 20, 2009 | 16.29 | 16.33 | 15.77 | 15.84 | 829,127 | -0.80(-4.82%) |
Apr 17, 2009 | 16.74 | 16.78 | 16.47 | 16.64 | 187,885 | +0.02(+0.14%) |
Apr 16, 2009 | 16.76 | 16.76 | 16.36 | 16.62 | 118,519 | +0.05(+0.32%) |
Apr 15, 2009 | 16.50 | 16.56 | 16.26 | 16.56 | 84,476 | +0.05(+0.29%) |
Apr 14, 2009 | 16.41 | 16.67 | 16.32 | 16.51 | 133,417 | -0.14(-0.83%) |
Apr 13, 2009 | 16.62 | 17.04 | 16.15 | 16.65 | 147,568 | -0.06(-0.36%) |
Apr 09, 2009 | 16.58 | 16.86 | 16.47 | 16.71 | 104,176 | +0.38(+2.31%) |
Apr 08, 2009 | 16.39 | 16.51 | 15.93 | 16.34 | 352,394 | +0.05(+0.29%) |
Apr 07, 2009 | 16.50 | 16.74 | 16.16 | 16.29 | 560,480 | -0.48(-2.85%) |
Apr 06, 2009 | 16.95 | 16.95 | 16.40 | 16.77 | 338,136 | -0.27(-1.58%) |
Apr 03, 2009 | 16.90 | 17.11 | 16.58 | 17.03 | 181,052 | +0.18(+1.06%) |
Apr 02, 2009 | 16.80 | 17.11 | 16.69 | 16.86 | 152,919 | +0.72(+4.49%) |
Apr 01, 2009 | 15.75 | 16.28 | 15.55 | 16.13 | 243,235 | +0.28(+1.77%) |
Mar 31, 2009 | 16.14 | 16.21 | 15.78 | 15.85 | 244,056 | +0.01(+0.04%) |
Mar 30, 2009 | 16.33 | 16.33 | 15.61 | 15.84 | 127,898 | -1.12(-6.59%) |
Mar 26, 2009 | 17.05 | 17.15 | 16.71 | 16.96 | 246,190 | +0.18(+1.06%) |
Mar 25, 2009 | 17.23 | 17.23 | 16.37 | 16.78 | 147,096 | +0.07(+0.45%) |
Mar 24, 2009 | 17.33 | 17.33 | 16.50 | 16.71 | 134,091 | -0.49(-2.83%) |
Mar 23, 2009 | 16.75 | 17.20 | 16.71 | 17.20 | 185,940 | +1.35(+8.49%) |
Mar 20, 2009 | 16.55 | 16.57 | 15.85 | 15.85 | 136,112 | -0.48(-2.97%) |
Mar 19, 2009 | 16.20 | 16.67 | 16.07 | 16.34 | 197,568 | +0.32(+1.98%) |
Mar 18, 2009 | 16.00 | 16.26 | 15.37 | 16.02 | 107,690 | +0.11(+0.71%) |
Mar 17, 2009 | 15.61 | 15.96 | 15.28 | 15.90 | 115,561 | +0.39(+2.50%) |
Mar 16, 2009 | 15.52 | 15.84 | 15.34 | 15.52 | 134,495 | +0.09(+0.59%) |
Mar 13, 2009 | 15.69 | 15.74 | 15.13 | 15.43 | 0 | -0.01(-0.07%) |
Mar 12, 2009 | 14.96 | 15.46 | 14.82 | 15.44 | 123,984 | +0.46(+3.10%) |
Mar 11, 2009 | 15.01 | 15.32 | 14.67 | 14.97 | 113,214 | -0.13(-0.87%) |
Mar 10, 2009 | 14.41 | 15.29 | 14.41 | 15.10 | 200,255 | +0.74(+5.19%) |
Mar 09, 2009 | 14.10 | 14.67 | 13.76 | 14.36 | 559,106 | +0.10(+0.73%) |
Mar 06, 2009 | 14.11 | 14.56 | 13.76 | 14.25 | 0 | +0.25(+1.79%) |
Mar 05, 2009 | 14.13 | 14.45 | 13.90 | 14.00 | 68,747 | -0.56(-3.82%) |
Mar 04, 2009 | 14.00 | 14.88 | 14.00 | 14.56 | 211,013 | +0.56(+3.97%) |