Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.75 | 18.92 | 18.64 | 18.85 | 495,573 | +0.20(+1.06%) |
May 28, 2009 | 19.04 | 19.05 | 18.32 | 18.65 | 460,251 | -0.43(-2.25%) |
May 27, 2009 | 19.32 | 19.40 | 18.92 | 19.08 | 530,356 | -0.30(-1.53%) |
May 26, 2009 | 18.70 | 19.72 | 18.54 | 19.38 | 438,116 | +0.54(+2.84%) |
May 22, 2009 | 18.83 | 19.10 | 18.59 | 18.84 | 410,773 | +0.15(+0.79%) |
May 21, 2009 | 19.07 | 19.07 | 18.44 | 18.69 | 542,762 | -0.51(-2.66%) |
May 20, 2009 | 19.33 | 19.71 | 19.00 | 19.20 | 663,634 | -0.06(-0.30%) |
May 19, 2009 | 18.89 | 19.38 | 18.68 | 19.26 | 459,516 | +0.40(+2.14%) |
May 18, 2009 | 18.82 | 18.96 | 18.58 | 18.86 | 483,963 | +0.20(+1.06%) |
May 15, 2009 | 18.31 | 18.76 | 18.21 | 18.66 | 700,720 | +0.23(+1.25%) |
May 14, 2009 | 17.76 | 18.54 | 17.76 | 18.43 | 687,512 | +0.50(+2.80%) |
May 13, 2009 | 18.53 | 18.53 | 17.74 | 17.93 | 545,890 | -0.78(-4.18%) |
May 12, 2009 | 19.13 | 19.28 | 18.47 | 18.71 | 385,536 | -0.39(-2.03%) |
May 11, 2009 | 19.05 | 19.28 | 18.68 | 19.10 | 435,069 | -0.02(-0.09%) |
May 08, 2009 | 19.53 | 19.61 | 18.90 | 19.11 | 1,380,070 | -0.13(-0.68%) |
May 07, 2009 | 19.80 | 19.85 | 19.04 | 19.24 | 530,092 | -0.35(-1.77%) |
May 06, 2009 | 19.80 | 19.98 | 19.15 | 19.59 | 642,219 | -0.15(-0.75%) |
May 05, 2009 | 20.04 | 20.06 | 19.55 | 19.74 | 520,658 | -0.15(-0.75%) |
May 04, 2009 | 19.72 | 19.90 | 19.68 | 19.89 | 898,679 | +0.49(+2.55%) |
May 01, 2009 | 18.68 | 19.71 | 18.54 | 19.39 | 1,051,821 | +0.64(+3.43%) |
Apr 30, 2009 | 18.58 | 19.21 | 18.49 | 18.75 | 949,216 | +0.26(+1.38%) |
Apr 29, 2009 | 17.79 | 18.55 | 17.74 | 18.49 | 1,144,203 | +0.80(+4.52%) |
Apr 28, 2009 | 17.40 | 17.98 | 17.27 | 17.69 | 680,426 | +0.21(+1.18%) |
Apr 27, 2009 | 17.03 | 17.58 | 16.75 | 17.49 | 617,061 | +0.32(+1.87%) |
Apr 24, 2009 | 17.14 | 17.36 | 16.83 | 17.17 | 1,001,472 | +0.02(+0.10%) |
Apr 23, 2009 | 17.20 | 17.31 | 16.88 | 17.15 | 475,051 | -0.05(-0.29%) |
Apr 22, 2009 | 16.36 | 17.54 | 16.33 | 17.20 | 1,528,821 | +0.72(+4.35%) |
Apr 21, 2009 | 13.66 | 16.88 | 16.28 | 16.48 | 1,009,686 | -0.21(-1.28%) |
Apr 20, 2009 | 17.13 | 17.30 | 16.63 | 16.70 | 429,505 | -0.77(-4.43%) |
Apr 17, 2009 | 17.55 | 17.66 | 17.25 | 17.47 | 665,802 | -0.02(-0.14%) |
Apr 16, 2009 | 17.55 | 17.65 | 17.25 | 17.50 | 654,162 | +0.12(+0.71%) |
Apr 15, 2009 | 17.04 | 17.41 | 16.99 | 17.37 | 523,074 | +0.32(+1.88%) |
Apr 14, 2009 | 17.13 | 17.32 | 16.81 | 17.05 | 447,979 | -0.22(-1.29%) |
Apr 13, 2009 | 17.22 | 17.35 | 16.80 | 17.27 | 532,678 | -0.04(-0.24%) |
Apr 09, 2009 | 16.85 | 17.40 | 16.84 | 17.32 | 523,271 | +0.77(+4.63%) |
Apr 08, 2009 | 16.40 | 16.56 | 16.27 | 16.55 | 391,404 | +0.28(+1.72%) |
Apr 07, 2009 | 16.69 | 16.75 | 16.23 | 16.27 | 606,748 | -0.88(-5.14%) |
Apr 06, 2009 | 17.12 | 17.36 | 16.94 | 17.15 | 762,363 | -0.04(-0.24%) |
Apr 03, 2009 | 17.11 | 17.43 | 16.88 | 17.19 | 500,776 | +0.13(+0.77%) |
Apr 02, 2009 | 16.91 | 17.24 | 16.88 | 17.06 | 827,513 | +0.52(+3.14%) |
Apr 01, 2009 | 15.91 | 16.59 | 15.56 | 16.54 | 768,550 | +0.36(+2.24%) |
Mar 31, 2009 | 16.07 | 16.66 | 15.77 | 16.18 | 771,026 | +0.21(+1.29%) |
Mar 30, 2009 | 16.45 | 16.55 | 15.84 | 15.97 | 601,874 | -1.04(-6.11%) |
Mar 26, 2009 | 17.40 | 17.70 | 16.85 | 17.01 | 1,374,008 | -1.20(-6.61%) |
Mar 25, 2009 | 18.12 | 18.69 | 17.65 | 18.21 | 292,546 | +0.15(+0.82%) |
Mar 24, 2009 | 17.81 | 18.49 | 17.81 | 18.07 | 469,811 | -0.03(-0.18%) |
Mar 23, 2009 | 17.56 | 18.10 | 17.56 | 18.10 | 591,730 | +1.17(+6.91%) |
Mar 20, 2009 | 17.59 | 17.69 | 16.81 | 16.93 | 433,827 | -0.67(-3.79%) |
Mar 19, 2009 | 17.72 | 17.86 | 17.38 | 17.60 | 358,082 | +0.07(+0.42%) |
Mar 18, 2009 | 17.06 | 17.65 | 16.78 | 17.52 | 583,323 | +0.45(+2.61%) |
Mar 17, 2009 | 17.15 | 17.27 | 16.92 | 17.08 | 712,165 | -0.03(-0.19%) |
Mar 16, 2009 | 17.31 | 17.65 | 17.06 | 17.11 | 355,561 | -0.07(-0.38%) |
Mar 13, 2009 | 17.05 | 17.26 | 16.75 | 17.18 | 0 | +0.27(+1.61%) |
Mar 12, 2009 | 16.37 | 16.99 | 15.94 | 16.90 | 612,647 | +0.44(+2.65%) |
Mar 11, 2009 | 16.23 | 16.68 | 16.03 | 16.47 | 517,647 | +0.35(+2.15%) |
Mar 10, 2009 | 15.30 | 16.18 | 15.21 | 16.12 | 795,724 | +1.01(+6.65%) |
Mar 09, 2009 | 14.89 | 15.48 | 14.89 | 15.12 | 477,478 | +0.19(+1.27%) |
Mar 06, 2009 | 15.35 | 15.46 | 14.64 | 14.93 | 0 | -0.13(-0.88%) |
Mar 05, 2009 | 15.56 | 15.82 | 14.95 | 15.06 | 413,277 | -0.80(-5.04%) |
Mar 04, 2009 | 15.44 | 16.10 | 15.35 | 15.86 | 787,260 | +0.12(+0.79%) |