Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.67 | 21.01 | 20.56 | 20.81 | 118,716 | -0.70(-3.23%) |
May 28, 2009 | 21.04 | 21.56 | 21.04 | 21.50 | 120,780 | +0.31(+1.47%) |
May 27, 2009 | 21.67 | 21.87 | 21.14 | 21.19 | 93,926 | +0.34(+1.66%) |
May 26, 2009 | 19.85 | 20.94 | 19.85 | 20.84 | 113,389 | +0.94(+4.72%) |
May 22, 2009 | 20.37 | 20.37 | 19.88 | 19.90 | 56,027 | -0.90(-4.33%) |
May 21, 2009 | 20.92 | 21.02 | 20.59 | 20.81 | 63,419 | -0.27(-1.29%) |
May 20, 2009 | 21.18 | 21.46 | 20.97 | 21.08 | 104,072 | +0.17(+0.83%) |
May 19, 2009 | 21.20 | 21.20 | 20.70 | 20.91 | 101,209 | +1.37(+7.04%) |
May 18, 2009 | 19.07 | 19.60 | 19.07 | 19.53 | 67,883 | +0.90(+4.81%) |
May 15, 2009 | 18.71 | 18.97 | 18.56 | 18.64 | 82,492 | +0.02(+0.09%) |
May 14, 2009 | 18.64 | 18.76 | 18.42 | 18.62 | 82,113 | -0.11(-0.59%) |
May 13, 2009 | 19.32 | 19.32 | 18.66 | 18.73 | 182,687 | -0.26(-1.35%) |
May 12, 2009 | 19.38 | 19.38 | 18.81 | 18.99 | 82,663 | -0.47(-2.43%) |
May 11, 2009 | 19.29 | 19.78 | 19.29 | 19.46 | 71,630 | -0.83(-4.09%) |
May 08, 2009 | 20.03 | 21.13 | 19.75 | 20.29 | 101,635 | +1.02(+5.28%) |
May 07, 2009 | 19.86 | 19.86 | 19.14 | 19.27 | 115,100 | -1.00(-4.94%) |
May 06, 2009 | 19.97 | 20.50 | 19.97 | 20.27 | 87,875 | +0.04(+0.22%) |
May 05, 2009 | 20.44 | 20.55 | 19.92 | 20.23 | 58,890 | -0.77(-3.66%) |
May 04, 2009 | 20.08 | 20.99 | 20.08 | 20.99 | 128,030 | +1.66(+8.61%) |
May 01, 2009 | 19.16 | 19.33 | 19.05 | 19.33 | 58,364 | +0.42(+2.21%) |
Apr 30, 2009 | 19.33 | 19.33 | 18.87 | 18.91 | 66,241 | +0.25(+1.34%) |
Apr 29, 2009 | 18.11 | 18.77 | 18.11 | 18.66 | 69,197 | +0.58(+3.20%) |
Apr 28, 2009 | 18.19 | 18.59 | 17.84 | 18.08 | 136,877 | -0.63(-3.39%) |
Apr 27, 2009 | 18.67 | 19.06 | 18.62 | 18.72 | 110,596 | -1.45(-7.17%) |
Apr 24, 2009 | 19.85 | 20.36 | 19.79 | 20.17 | 52,500 | +0.83(+4.32%) |
Apr 23, 2009 | 19.51 | 19.84 | 19.10 | 19.33 | 197,096 | -0.41(-2.06%) |
Apr 22, 2009 | 19.83 | 20.31 | 19.63 | 19.74 | 113,024 | -1.24(-5.92%) |
Apr 21, 2009 | 20.70 | 21.14 | 20.45 | 20.98 | 172,493 | +2.16(+11.47%) |
Apr 20, 2009 | 18.87 | 19.04 | 18.74 | 18.82 | 77,173 | +0.08(+0.42%) |
Apr 17, 2009 | 18.88 | 18.97 | 18.71 | 18.74 | 54,457 | -0.55(-2.86%) |
Apr 16, 2009 | 19.42 | 19.44 | 18.92 | 19.29 | 60,215 | -0.57(-2.86%) |
Apr 15, 2009 | 19.92 | 19.92 | 19.30 | 19.86 | 69,274 | +0.56(+2.91%) |
Apr 14, 2009 | 19.34 | 19.60 | 19.01 | 19.30 | 188,213 | +0.95(+5.15%) |
Apr 13, 2009 | 18.17 | 18.66 | 18.09 | 18.35 | 70,342 | +0.50(+2.81%) |
Apr 09, 2009 | 17.67 | 17.92 | 17.57 | 17.85 | 28,671 | +0.94(+5.56%) |
Apr 08, 2009 | 16.56 | 17.03 | 16.56 | 16.91 | 62,506 | +0.50(+3.05%) |
Apr 07, 2009 | 17.14 | 17.25 | 16.32 | 16.41 | 86,424 | -0.78(-4.53%) |
Apr 06, 2009 | 16.97 | 17.31 | 16.87 | 17.19 | 58,691 | -0.04(-0.26%) |
Apr 03, 2009 | 17.67 | 17.67 | 16.69 | 17.23 | 61,741 | +0.33(+1.98%) |
Apr 02, 2009 | 16.73 | 17.24 | 16.56 | 16.90 | 117,621 | +1.20(+7.66%) |
Apr 01, 2009 | 15.20 | 15.71 | 15.17 | 15.70 | 136,103 | +2.00(+14.58%) |
Mar 31, 2009 | 13.79 | 13.79 | 13.50 | 13.70 | 47,423 | -0.06(-0.40%) |
Mar 30, 2009 | 13.91 | 13.91 | 13.38 | 13.76 | 132,629 | -0.75(-5.18%) |
Mar 26, 2009 | 14.27 | 14.61 | 14.12 | 14.51 | 74,912 | +0.24(+1.72%) |
Mar 25, 2009 | 14.04 | 14.47 | 13.90 | 14.26 | 76,170 | +0.26(+1.83%) |
Mar 24, 2009 | 14.14 | 14.28 | 13.88 | 14.01 | 41,812 | -0.38(-2.63%) |
Mar 23, 2009 | 14.04 | 14.42 | 14.01 | 14.38 | 23,966 | +1.26(+9.63%) |
Mar 20, 2009 | 13.44 | 13.44 | 12.89 | 13.12 | 46,265 | -0.48(-3.56%) |
Mar 19, 2009 | 13.59 | 13.69 | 13.37 | 13.60 | 51,851 | +0.01(+0.04%) |
Mar 18, 2009 | 13.73 | 13.81 | 13.20 | 13.60 | 53,799 | +0.02(+0.16%) |
Mar 17, 2009 | 13.25 | 13.58 | 13.00 | 13.58 | 34,002 | +0.52(+4.01%) |
Mar 16, 2009 | 13.23 | 13.55 | 13.01 | 13.05 | 46,319 | +0.14(+1.08%) |
Mar 13, 2009 | 13.09 | 13.09 | 12.68 | 12.91 | 0 | -0.17(-1.32%) |
Mar 12, 2009 | 12.55 | 13.10 | 12.26 | 13.09 | 35,551 | +0.39(+3.07%) |
Mar 11, 2009 | 11.97 | 13.04 | 11.96 | 12.70 | 50,562 | -0.48(-3.67%) |
Mar 10, 2009 | 12.69 | 13.19 | 12.69 | 13.18 | 37,445 | +0.90(+7.29%) |
Mar 09, 2009 | 12.38 | 12.69 | 12.20 | 12.29 | 23,968 | -0.24(-1.91%) |
Mar 06, 2009 | 12.60 | 12.89 | 12.27 | 12.53 | 0 | +0.05(+0.40%) |
Mar 05, 2009 | 11.95 | 12.76 | 11.95 | 12.48 | 152,232 | -0.76(-5.76%) |
Mar 04, 2009 | 12.78 | 13.38 | 12.74 | 13.24 | 253,329 | +1.55(+13.23%) |