Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.99 | 19.01 | 18.73 | 19.00 | 41,797 | +0.04(+0.19%) |
May 28, 2009 | 18.92 | 19.03 | 18.54 | 18.96 | 25,661 | +0.29(+1.53%) |
May 27, 2009 | 18.84 | 18.98 | 18.67 | 18.68 | 33,017 | -0.22(-1.17%) |
May 26, 2009 | 18.15 | 18.99 | 18.15 | 18.90 | 216,057 | +0.56(+3.03%) |
May 22, 2009 | 18.40 | 18.54 | 18.28 | 18.34 | 94,956 | -0.01(-0.07%) |
May 21, 2009 | 18.45 | 18.50 | 18.16 | 18.35 | 82,660 | -0.43(-2.31%) |
May 20, 2009 | 18.92 | 19.13 | 18.78 | 18.79 | 106,434 | +0.03(+0.17%) |
May 19, 2009 | 18.63 | 18.91 | 18.55 | 18.76 | 98,883 | +0.05(+0.29%) |
May 18, 2009 | 18.34 | 18.70 | 18.29 | 18.70 | 153,221 | +0.51(+2.78%) |
May 15, 2009 | 18.34 | 18.46 | 18.08 | 18.20 | 109,143 | -0.14(-0.76%) |
May 14, 2009 | 18.22 | 18.50 | 18.11 | 18.34 | 127,797 | +0.17(+0.95%) |
May 13, 2009 | 18.41 | 18.41 | 17.97 | 18.16 | 145,317 | -0.57(-3.02%) |
May 12, 2009 | 18.85 | 18.85 | 18.40 | 18.73 | 117,965 | -0.04(-0.22%) |
May 11, 2009 | 18.80 | 18.97 | 18.68 | 18.77 | 223,073 | -0.46(-2.41%) |
May 08, 2009 | 18.60 | 19.23 | 18.60 | 19.23 | 271,529 | +0.78(+4.23%) |
May 07, 2009 | 18.87 | 18.87 | 18.28 | 18.45 | 225,579 | -0.24(-1.31%) |
May 06, 2009 | 18.80 | 18.80 | 18.45 | 18.70 | 239,152 | +0.16(+0.84%) |
May 05, 2009 | 18.54 | 18.58 | 18.38 | 18.54 | 166,224 | +0.08(+0.45%) |
May 04, 2009 | 18.39 | 18.47 | 18.18 | 18.46 | 72,088 | +0.34(+1.90%) |
May 01, 2009 | 17.95 | 18.26 | 17.87 | 18.11 | 90,567 | +0.27(+1.52%) |
Apr 30, 2009 | 18.40 | 18.40 | 17.76 | 17.84 | 143,595 | -0.19(-1.08%) |
Apr 29, 2009 | 17.71 | 18.19 | 17.65 | 18.04 | 208,523 | +0.51(+2.92%) |
Apr 28, 2009 | 17.37 | 17.72 | 17.29 | 17.53 | 157,562 | -0.14(-0.82%) |
Apr 27, 2009 | 17.40 | 18.04 | 17.40 | 17.67 | 119,600 | -0.16(-0.91%) |
Apr 24, 2009 | 17.57 | 17.96 | 17.52 | 17.83 | 331,359 | +0.29(+1.62%) |
Apr 23, 2009 | 17.22 | 17.59 | 17.15 | 17.55 | 334,409 | +0.34(+1.99%) |
Apr 22, 2009 | 16.99 | 17.60 | 16.99 | 17.21 | 184,321 | +0.22(+1.32%) |
Apr 21, 2009 | 16.63 | 17.00 | 16.63 | 16.98 | 109,795 | +0.28(+1.70%) |
Apr 20, 2009 | 16.99 | 17.03 | 16.64 | 16.70 | 151,045 | -0.64(-3.68%) |
Apr 17, 2009 | 17.32 | 17.46 | 17.26 | 17.34 | 46,133 | +0.07(+0.42%) |
Apr 16, 2009 | 16.91 | 17.32 | 16.70 | 17.26 | 64,950 | +0.57(+3.41%) |
Apr 15, 2009 | 16.41 | 16.74 | 16.37 | 16.69 | 115,362 | +0.24(+1.44%) |
Apr 14, 2009 | 16.45 | 16.70 | 16.35 | 16.46 | 148,320 | -0.29(-1.70%) |
Apr 13, 2009 | 16.74 | 16.82 | 16.33 | 16.74 | 66,090 | -0.28(-1.65%) |
Apr 09, 2009 | 16.83 | 17.06 | 16.69 | 17.02 | 263,434 | +0.85(+5.26%) |
Apr 08, 2009 | 16.13 | 16.23 | 16.00 | 16.17 | 40,233 | +0.06(+0.36%) |
Apr 07, 2009 | 16.33 | 16.49 | 16.03 | 16.11 | 143,737 | -0.36(-2.20%) |
Apr 06, 2009 | 15.82 | 16.48 | 15.70 | 16.48 | 50,603 | +0.56(+3.53%) |
Apr 03, 2009 | 15.97 | 16.02 | 15.71 | 15.91 | 104,980 | -0.06(-0.40%) |
Apr 02, 2009 | 15.77 | 16.25 | 15.75 | 15.98 | 166,569 | +0.61(+3.98%) |
Apr 01, 2009 | 14.98 | 15.40 | 14.77 | 15.37 | 51,861 | +0.19(+1.28%) |
Mar 31, 2009 | 15.21 | 15.50 | 15.06 | 15.17 | 52,570 | +0.10(+0.63%) |
Mar 30, 2009 | 15.89 | 15.89 | 14.93 | 15.08 | 58,667 | -1.01(-6.27%) |
Mar 26, 2009 | 15.61 | 16.09 | 15.58 | 16.09 | 77,909 | +0.76(+4.96%) |
Mar 25, 2009 | 15.25 | 15.61 | 14.97 | 15.33 | 78,530 | +0.22(+1.44%) |
Mar 24, 2009 | 15.23 | 15.34 | 15.10 | 15.11 | 136,941 | -0.14(-0.95%) |
Mar 23, 2009 | 14.92 | 15.26 | 14.91 | 15.25 | 54,219 | +0.89(+6.21%) |
Mar 20, 2009 | 14.63 | 14.77 | 14.34 | 14.36 | 53,898 | -0.28(-1.92%) |
Mar 19, 2009 | 15.11 | 15.11 | 14.64 | 14.64 | 74,470 | -0.19(-1.28%) |
Mar 18, 2009 | 14.48 | 15.05 | 14.25 | 14.83 | 70,320 | +0.25(+1.74%) |
Mar 17, 2009 | 14.38 | 14.59 | 14.09 | 14.58 | 80,165 | +0.28(+1.93%) |
Mar 16, 2009 | 14.25 | 14.67 | 14.11 | 14.30 | 60,077 | +0.25(+1.77%) |
Mar 13, 2009 | 14.14 | 14.22 | 13.88 | 14.06 | 0 | +0.05(+0.36%) |
Mar 12, 2009 | 13.56 | 14.09 | 13.39 | 14.01 | 107,216 | +0.40(+2.96%) |
Mar 11, 2009 | 13.58 | 13.87 | 13.48 | 13.60 | 121,750 | +0.02(+0.17%) |
Mar 10, 2009 | 13.03 | 13.59 | 13.03 | 13.58 | 153,871 | +0.65(+5.04%) |
Mar 09, 2009 | 12.91 | 13.26 | 12.88 | 12.93 | 99,457 | -0.17(-1.31%) |
Mar 06, 2009 | 13.22 | 13.41 | 12.82 | 13.10 | 0 | -0.06(-0.48%) |
Mar 05, 2009 | 13.42 | 13.57 | 13.15 | 13.16 | 348,789 | -0.65(-4.69%) |
Mar 04, 2009 | 13.63 | 14.01 | 13.57 | 13.81 | 178,650 | +0.10(+0.76%) |