Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.59 | 20.75 | 20.37 | 20.75 | 48,720 | +0.34(+1.66%) |
May 28, 2009 | 20.28 | 20.46 | 20.00 | 20.41 | 48,067 | +0.36(+1.79%) |
May 27, 2009 | 20.47 | 20.57 | 20.04 | 20.06 | 41,066 | -0.41(-2.02%) |
May 26, 2009 | 19.90 | 20.52 | 19.88 | 20.47 | 64,908 | +0.43(+2.13%) |
May 22, 2009 | 20.02 | 20.24 | 20.01 | 20.04 | 30,330 | -0.03(-0.13%) |
May 21, 2009 | 20.01 | 20.16 | 19.85 | 20.07 | 65,398 | -0.29(-1.42%) |
May 20, 2009 | 20.76 | 20.88 | 20.32 | 20.36 | 31,268 | -0.17(-0.81%) |
May 19, 2009 | 20.57 | 20.78 | 20.52 | 20.52 | 46,582 | -0.08(-0.37%) |
May 18, 2009 | 20.21 | 20.63 | 20.21 | 20.60 | 37,131 | +0.66(+3.32%) |
May 15, 2009 | 20.24 | 20.27 | 19.85 | 19.94 | 27,294 | -0.32(-1.60%) |
May 14, 2009 | 20.11 | 20.34 | 19.97 | 20.26 | 32,640 | +0.23(+1.14%) |
May 13, 2009 | 20.30 | 20.40 | 19.98 | 20.03 | 42,035 | -0.57(-2.75%) |
May 12, 2009 | 20.88 | 20.88 | 20.34 | 20.60 | 34,213 | -0.05(-0.23%) |
May 11, 2009 | 20.86 | 20.92 | 20.64 | 20.65 | 36,628 | -0.61(-2.86%) |
May 08, 2009 | 20.97 | 21.27 | 20.82 | 21.26 | 77,404 | +0.71(+3.46%) |
May 07, 2009 | 21.15 | 21.21 | 20.46 | 20.55 | 74,678 | -0.30(-1.42%) |
May 06, 2009 | 20.49 | 20.84 | 20.37 | 20.84 | 53,984 | +0.68(+3.39%) |
May 05, 2009 | 20.25 | 20.26 | 20.06 | 20.16 | 40,195 | -0.12(-0.61%) |
May 04, 2009 | 20.11 | 20.28 | 20.08 | 20.28 | 52,131 | +0.86(+4.40%) |
May 01, 2009 | 19.31 | 19.48 | 19.19 | 19.43 | 31,189 | +0.10(+0.54%) |
Apr 30, 2009 | 19.68 | 19.68 | 19.22 | 19.32 | 70,064 | +0.04(+0.21%) |
Apr 29, 2009 | 19.18 | 19.47 | 19.17 | 19.28 | 49,483 | +0.40(+2.12%) |
Apr 28, 2009 | 18.92 | 19.11 | 18.86 | 18.88 | 44,069 | -0.12(-0.62%) |
Apr 27, 2009 | 18.81 | 19.18 | 18.81 | 19.00 | 126,160 | -0.19(-1.01%) |
Apr 24, 2009 | 19.06 | 19.34 | 18.98 | 19.19 | 55,765 | +0.30(+1.57%) |
Apr 23, 2009 | 18.81 | 18.90 | 18.50 | 18.90 | 126,303 | +0.18(+0.96%) |
Apr 22, 2009 | 18.61 | 19.11 | 18.61 | 18.72 | 216,849 | -0.14(-0.77%) |
Apr 21, 2009 | 18.28 | 18.90 | 18.24 | 18.86 | 106,952 | +0.41(+2.24%) |
Apr 20, 2009 | 18.92 | 18.93 | 18.44 | 18.45 | 88,204 | -1.03(-5.31%) |
Apr 17, 2009 | 19.34 | 19.88 | 19.30 | 19.48 | 93,828 | +0.14(+0.75%) |
Apr 16, 2009 | 19.34 | 19.47 | 18.99 | 19.34 | 97,647 | +0.15(+0.79%) |
Apr 15, 2009 | 18.72 | 19.19 | 18.67 | 19.19 | 36,510 | +0.40(+2.13%) |
Apr 14, 2009 | 19.06 | 19.22 | 18.79 | 18.79 | 59,091 | -0.56(-2.89%) |
Apr 13, 2009 | 18.95 | 19.44 | 18.92 | 19.34 | 40,702 | +0.18(+0.94%) |
Apr 09, 2009 | 18.98 | 19.17 | 18.79 | 19.17 | 48,351 | +0.90(+4.91%) |
Apr 08, 2009 | 18.24 | 18.34 | 18.06 | 18.27 | 156,537 | +0.12(+0.67%) |
Apr 07, 2009 | 18.26 | 18.33 | 18.14 | 18.15 | 205,895 | -0.45(-2.40%) |
Apr 06, 2009 | 18.54 | 18.64 | 18.35 | 18.59 | 46,901 | -0.14(-0.74%) |
Apr 03, 2009 | 18.55 | 18.75 | 18.39 | 18.73 | 54,312 | +0.19(+1.04%) |
Apr 02, 2009 | 18.63 | 18.78 | 18.44 | 18.54 | 297,209 | +0.51(+2.83%) |
Apr 01, 2009 | 17.39 | 18.08 | 17.38 | 18.03 | 148,397 | +0.39(+2.19%) |
Mar 31, 2009 | 17.66 | 17.96 | 17.51 | 17.64 | 140,864 | +0.22(+1.27%) |
Mar 30, 2009 | 17.80 | 17.80 | 17.27 | 17.42 | 520,465 | -1.10(-5.96%) |
Mar 26, 2009 | 18.50 | 18.59 | 18.18 | 18.52 | 87,302 | +0.26(+1.40%) |
Mar 25, 2009 | 18.34 | 18.51 | 17.76 | 18.27 | 75,367 | +0.08(+0.45%) |
Mar 24, 2009 | 18.37 | 18.66 | 18.19 | 18.19 | 137,232 | -0.37(-2.01%) |
Mar 23, 2009 | 18.02 | 18.59 | 17.99 | 18.56 | 68,375 | +1.32(+7.68%) |
Mar 20, 2009 | 17.70 | 17.72 | 17.23 | 17.23 | 48,593 | -0.45(-2.53%) |
Mar 19, 2009 | 18.37 | 18.41 | 17.67 | 17.68 | 50,748 | -0.33(-1.84%) |
Mar 18, 2009 | 17.47 | 18.23 | 17.24 | 18.01 | 99,202 | +0.56(+3.20%) |
Mar 17, 2009 | 16.93 | 17.46 | 16.92 | 17.46 | 32,444 | +0.46(+2.72%) |
Mar 16, 2009 | 17.13 | 17.55 | 16.96 | 16.99 | 52,344 | +0.01(+0.04%) |
Mar 13, 2009 | 17.02 | 17.04 | 16.64 | 16.99 | 0 | +0.20(+1.19%) |
Mar 12, 2009 | 16.21 | 16.84 | 16.21 | 16.79 | 29,038 | +0.78(+4.87%) |
Mar 11, 2009 | 16.30 | 16.33 | 15.83 | 16.01 | 95,849 | +0.05(+0.30%) |
Mar 10, 2009 | 15.39 | 15.98 | 15.38 | 15.96 | 160,078 | +1.02(+6.83%) |
Mar 09, 2009 | 14.68 | 15.36 | 14.68 | 14.94 | 91,188 | -0.11(-0.72%) |
Mar 06, 2009 | 15.10 | 15.38 | 14.61 | 15.05 | 0 | +0.08(+0.53%) |
Mar 05, 2009 | 15.17 | 15.42 | 14.78 | 14.97 | 67,209 | -0.68(-4.32%) |
Mar 04, 2009 | 15.71 | 15.90 | 15.40 | 15.64 | 78,093 | +0.09(+0.58%) |