Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.43 | 19.62 | 19.43 | 19.62 | 8,055 | +0.48(+2.51%) |
May 28, 2009 | 19.21 | 19.28 | 19.14 | 19.14 | 3,929 | -0.03(-0.16%) |
May 27, 2009 | 19.38 | 19.56 | 19.16 | 19.17 | 14,886 | -0.27(-1.39%) |
May 26, 2009 | 19.03 | 19.48 | 19.02 | 19.45 | 11,100 | +0.43(+2.24%) |
May 22, 2009 | 19.08 | 19.12 | 19.00 | 19.02 | 16,789 | +0.02(+0.08%) |
May 21, 2009 | 19.34 | 19.73 | 18.89 | 19.00 | 20,754 | -0.29(-1.48%) |
May 20, 2009 | 19.61 | 19.61 | 19.28 | 19.29 | 13,831 | -0.04(-0.22%) |
May 19, 2009 | 19.33 | 19.36 | 19.33 | 19.33 | 1,964 | +0.10(+0.51%) |
May 18, 2009 | 20.35 | 20.35 | 18.92 | 19.24 | 17,389 | +0.53(+2.81%) |
May 15, 2009 | 18.86 | 18.86 | 18.64 | 18.71 | 1,203 | -0.14(-0.74%) |
May 14, 2009 | 18.63 | 18.90 | 18.58 | 18.85 | 3,365 | +0.19(+1.00%) |
May 13, 2009 | 19.12 | 19.12 | 18.64 | 18.66 | 13,917 | -0.54(-2.82%) |
May 12, 2009 | 19.16 | 19.26 | 18.98 | 19.21 | 2,325 | -0.02(-0.10%) |
May 11, 2009 | 19.58 | 19.58 | 19.22 | 19.22 | 8,310 | -0.33(-1.67%) |
May 08, 2009 | 19.32 | 19.55 | 19.32 | 19.55 | 7,870 | +0.48(+2.50%) |
May 07, 2009 | 19.56 | 19.73 | 19.00 | 19.07 | 18,524 | -0.22(-1.12%) |
May 06, 2009 | 19.05 | 19.31 | 19.05 | 19.29 | 5,692 | +0.22(+1.18%) |
May 05, 2009 | 19.17 | 19.65 | 19.02 | 19.07 | 15,037 | -0.18(-0.93%) |
May 04, 2009 | 19.09 | 19.24 | 19.09 | 19.24 | 2,583 | +0.63(+3.37%) |
May 01, 2009 | 18.72 | 18.72 | 18.45 | 18.62 | 8,993 | +0.10(+0.51%) |
Apr 30, 2009 | 18.77 | 18.77 | 18.51 | 18.52 | 6,694 | +0.05(+0.28%) |
Apr 29, 2009 | 18.42 | 18.60 | 18.42 | 18.47 | 27,270 | +0.18(+0.97%) |
Apr 28, 2009 | 18.05 | 18.29 | 18.05 | 18.29 | 4,053 | +0.19(+1.07%) |
Apr 27, 2009 | 18.15 | 18.35 | 17.77 | 18.10 | 3,724 | -0.19(-1.06%) |
Apr 24, 2009 | 18.18 | 18.42 | 18.18 | 18.29 | 5,360 | +0.35(+1.94%) |
Apr 23, 2009 | 17.94 | 17.94 | 17.82 | 17.94 | 4,052 | -0.18(-0.98%) |
Apr 22, 2009 | 18.25 | 18.25 | 17.81 | 18.12 | 1,375 | +0.16(+0.91%) |
Apr 21, 2009 | 17.60 | 17.96 | 17.60 | 17.96 | 2,996 | +0.33(+1.89%) |
Apr 20, 2009 | 18.58 | 18.58 | 17.63 | 17.63 | 9,573 | -0.59(-3.21%) |
Apr 17, 2009 | 18.10 | 18.21 | 18.10 | 18.21 | 2,583 | -0.03(-0.19%) |
Apr 16, 2009 | 18.01 | 18.31 | 17.94 | 18.25 | 5,504 | +0.24(+1.33%) |
Apr 15, 2009 | 17.95 | 18.93 | 17.11 | 18.01 | 69,169 | +0.20(+1.13%) |
Apr 14, 2009 | 18.01 | 18.25 | 17.80 | 17.80 | 27,797 | -0.29(-1.58%) |
Apr 13, 2009 | 17.83 | 18.12 | 17.80 | 18.09 | 14,514 | +0.09(+0.52%) |
Apr 09, 2009 | 17.86 | 18.00 | 17.81 | 18.00 | 7,077 | +0.59(+3.38%) |
Apr 08, 2009 | 17.36 | 17.43 | 17.33 | 17.41 | 7,849 | +0.11(+0.64%) |
Apr 07, 2009 | 17.28 | 17.42 | 17.28 | 17.30 | 3,598 | -0.30(-1.73%) |
Apr 06, 2009 | 17.65 | 17.65 | 17.40 | 17.60 | 5,981 | -0.12(-0.66%) |
Apr 03, 2009 | 17.61 | 17.73 | 17.53 | 17.72 | 18,094 | +0.05(+0.31%) |
Apr 02, 2009 | 17.60 | 17.89 | 17.58 | 17.67 | 44,775 | +0.56(+3.26%) |
Apr 01, 2009 | 16.78 | 17.11 | 16.66 | 17.11 | 7,488 | +0.24(+1.42%) |
Mar 31, 2009 | 16.74 | 17.09 | 16.70 | 16.87 | 13,140 | +0.30(+1.80%) |
Mar 30, 2009 | 16.64 | 16.64 | 16.52 | 16.57 | 4,605 | -0.81(-4.69%) |
Mar 26, 2009 | 17.25 | 17.45 | 17.25 | 17.38 | 3,127 | +0.19(+1.11%) |
Mar 25, 2009 | 17.32 | 17.36 | 16.90 | 17.19 | 3,627 | +0.20(+1.18%) |
Mar 24, 2009 | 17.10 | 17.34 | 16.95 | 16.99 | 28,256 | -0.36(-2.05%) |
Mar 23, 2009 | 16.92 | 17.35 | 16.84 | 17.35 | 19,501 | +0.92(+5.61%) |
Mar 20, 2009 | 16.71 | 16.79 | 16.33 | 16.43 | 38,424 | -0.29(-1.71%) |
Mar 19, 2009 | 16.88 | 16.98 | 16.57 | 16.71 | 14,751 | -0.08(-0.46%) |
Mar 18, 2009 | 16.28 | 16.81 | 15.97 | 16.79 | 43,055 | +0.43(+2.60%) |
Mar 17, 2009 | 16.02 | 16.36 | 15.97 | 16.36 | 20,038 | +0.37(+2.32%) |
Mar 16, 2009 | 16.18 | 16.33 | 15.99 | 15.99 | 29,147 | -0.03(-0.19%) |
Mar 13, 2009 | 16.69 | 17.39 | 15.60 | 16.02 | 0 | +0.09(+0.53%) |
Mar 12, 2009 | 15.61 | 15.94 | 15.61 | 15.94 | 7,008 | +0.51(+3.31%) |
Mar 11, 2009 | 15.61 | 15.61 | 15.40 | 15.43 | 3,480 | +0.09(+0.56%) |
Mar 10, 2009 | 15.21 | 15.34 | 15.21 | 15.34 | 5,993 | +0.70(+4.76%) |
Mar 09, 2009 | 14.29 | 14.87 | 14.29 | 14.65 | 6,632 | -0.06(-0.42%) |
Mar 06, 2009 | 14.97 | 15.09 | 14.71 | 14.71 | 0 | -0.09(-0.63%) |
Mar 05, 2009 | 15.09 | 15.09 | 14.80 | 14.80 | 2,255 | -0.46(-2.99%) |
Mar 04, 2009 | 15.58 | 16.30 | 14.81 | 15.26 | 81,877 | +0.19(+1.23%) |