Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.64 | 20.08 | 19.39 | 20.08 | 572,620 | +0.53(+2.72%) |
May 28, 2009 | 19.20 | 19.56 | 18.94 | 19.55 | 585,678 | +0.62(+3.26%) |
May 27, 2009 | 19.44 | 19.73 | 18.90 | 18.93 | 825,726 | -0.46(-2.38%) |
May 26, 2009 | 18.59 | 19.41 | 18.55 | 19.39 | 685,063 | +0.62(+3.29%) |
May 22, 2009 | 18.74 | 19.08 | 18.70 | 18.77 | 396,454 | +0.09(+0.50%) |
May 21, 2009 | 18.36 | 18.74 | 18.33 | 18.68 | 907,442 | +0.02(+0.13%) |
May 20, 2009 | 19.21 | 19.36 | 18.52 | 18.66 | 1,095,577 | -0.33(-1.73%) |
May 19, 2009 | 19.12 | 19.44 | 18.87 | 18.98 | 758,561 | -0.09(-0.45%) |
May 18, 2009 | 18.22 | 19.12 | 18.22 | 19.07 | 580,536 | +1.09(+6.03%) |
May 15, 2009 | 18.12 | 18.27 | 17.88 | 17.98 | 1,017,060 | -0.12(-0.65%) |
May 14, 2009 | 17.63 | 18.34 | 17.63 | 18.10 | 1,613,127 | +0.36(+2.02%) |
May 13, 2009 | 18.03 | 18.20 | 17.63 | 17.74 | 1,381,182 | -0.72(-3.89%) |
May 12, 2009 | 18.87 | 18.87 | 17.94 | 18.46 | 984,767 | -0.14(-0.76%) |
May 11, 2009 | 19.23 | 19.23 | 18.56 | 18.60 | 2,072,840 | -0.84(-4.34%) |
May 08, 2009 | 18.75 | 19.45 | 18.51 | 19.44 | 948,269 | +1.08(+5.91%) |
May 07, 2009 | 19.65 | 19.65 | 18.34 | 18.36 | 940,979 | -0.91(-4.74%) |
May 06, 2009 | 19.07 | 19.39 | 18.65 | 19.27 | 697,390 | +0.47(+2.49%) |
May 05, 2009 | 18.68 | 18.94 | 18.59 | 18.80 | 526,449 | -0.11(-0.56%) |
May 04, 2009 | 18.30 | 18.91 | 18.28 | 18.91 | 445,687 | +0.84(+4.65%) |
May 01, 2009 | 17.80 | 18.16 | 17.74 | 18.07 | 590,708 | +0.30(+1.67%) |
Apr 30, 2009 | 18.15 | 18.32 | 17.73 | 17.77 | 840,233 | +0.01(+0.04%) |
Apr 29, 2009 | 17.28 | 17.91 | 17.17 | 17.77 | 526,235 | +0.36(+2.06%) |
Apr 28, 2009 | 17.20 | 17.69 | 17.17 | 17.41 | 408,973 | -0.17(-0.98%) |
Apr 27, 2009 | 17.66 | 17.83 | 16.75 | 17.58 | 847,201 | -0.16(-0.88%) |
Apr 24, 2009 | 17.97 | 18.05 | 17.51 | 17.73 | 1,289,052 | -0.23(-1.30%) |
Apr 23, 2009 | 17.27 | 18.07 | 17.27 | 17.97 | 926,631 | +0.62(+3.60%) |
Apr 22, 2009 | 17.24 | 18.13 | 17.18 | 17.34 | 669,924 | -0.27(-1.51%) |
Apr 21, 2009 | 16.46 | 17.66 | 16.35 | 17.61 | 959,263 | +0.82(+4.88%) |
Apr 20, 2009 | 17.56 | 18.21 | 16.74 | 16.79 | 486,637 | -1.21(-6.72%) |
Apr 17, 2009 | 17.72 | 18.30 | 17.53 | 18.00 | 478,103 | +0.27(+1.54%) |
Apr 16, 2009 | 17.80 | 17.92 | 17.26 | 17.73 | 394,663 | +0.16(+0.93%) |
Apr 15, 2009 | 16.95 | 17.69 | 16.72 | 17.56 | 931,935 | +0.43(+2.51%) |
Apr 14, 2009 | 17.80 | 17.98 | 17.06 | 17.13 | 875,238 | -0.94(-5.22%) |
Apr 13, 2009 | 17.38 | 18.28 | 17.20 | 18.08 | 544,547 | +0.56(+3.21%) |
Apr 09, 2009 | 17.00 | 17.52 | 16.63 | 17.52 | 576,691 | +1.32(+8.14%) |
Apr 08, 2009 | 16.28 | 16.30 | 15.85 | 16.20 | 628,070 | +0.06(+0.39%) |
Apr 07, 2009 | 16.18 | 16.59 | 16.13 | 16.13 | 396,262 | -0.49(-2.96%) |
Apr 06, 2009 | 16.77 | 16.90 | 16.43 | 16.63 | 732,919 | -0.35(-2.07%) |
Apr 03, 2009 | 16.33 | 17.00 | 16.27 | 16.98 | 384,572 | +0.65(+3.97%) |
Apr 02, 2009 | 16.47 | 16.64 | 16.31 | 16.33 | 786,519 | +0.52(+3.31%) |
Apr 01, 2009 | 15.46 | 15.95 | 15.32 | 15.81 | 482,886 | +0.22(+1.40%) |
Mar 31, 2009 | 15.28 | 15.90 | 15.09 | 15.59 | 637,133 | +0.59(+3.96%) |
Mar 30, 2009 | 15.49 | 15.49 | 14.76 | 14.99 | 616,907 | -1.55(-9.34%) |
Mar 26, 2009 | 16.42 | 16.72 | 16.14 | 16.54 | 748,747 | +0.27(+1.63%) |
Mar 25, 2009 | 15.97 | 16.52 | 15.42 | 16.27 | 1,179,000 | +0.44(+2.80%) |
Mar 24, 2009 | 16.38 | 16.64 | 15.82 | 15.83 | 1,311,586 | -0.67(-4.06%) |
Mar 23, 2009 | 15.72 | 16.50 | 15.68 | 16.50 | 632,955 | +1.85(+12.59%) |
Mar 20, 2009 | 15.12 | 15.12 | 14.58 | 14.66 | 780,002 | -0.28(-1.88%) |
Mar 19, 2009 | 16.31 | 16.31 | 14.91 | 14.94 | 1,592,564 | -0.97(-6.07%) |
Mar 18, 2009 | 14.82 | 15.96 | 14.74 | 15.90 | 1,552,665 | +0.96(+6.43%) |
Mar 17, 2009 | 14.19 | 14.96 | 14.01 | 14.94 | 1,064,028 | +0.73(+5.13%) |
Mar 16, 2009 | 14.77 | 15.01 | 14.19 | 14.21 | 1,709,806 | -0.54(-3.64%) |
Mar 13, 2009 | 14.80 | 14.83 | 14.25 | 14.75 | 0 | +0.18(+1.23%) |
Mar 12, 2009 | 13.80 | 14.66 | 13.45 | 14.57 | 811,926 | +0.84(+6.13%) |
Mar 11, 2009 | 13.67 | 13.96 | 13.31 | 13.73 | 876,136 | +0.43(+3.22%) |
Mar 10, 2009 | 12.13 | 13.32 | 12.13 | 13.30 | 855,617 | +1.41(+11.85%) |
Mar 09, 2009 | 11.77 | 12.25 | 11.77 | 11.89 | 670,239 | -0.13(-1.10%) |
Mar 06, 2009 | 12.40 | 12.52 | 11.67 | 12.02 | 0 | -0.16(-1.28%) |
Mar 05, 2009 | 12.74 | 12.78 | 12.17 | 12.18 | 340,063 | -0.68(-5.27%) |
Mar 04, 2009 | 12.72 | 13.19 | 12.52 | 12.86 | 332,784 | +0.23(+1.85%) |