Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.55 | 18.82 | 18.50 | 18.82 | 3,765 | +0.12(+0.64%) |
May 28, 2009 | 18.52 | 18.80 | 18.13 | 18.70 | 9,676 | +0.20(+1.08%) |
May 27, 2009 | 18.77 | 18.81 | 18.40 | 18.50 | 4,400 | -0.83(-4.29%) |
May 26, 2009 | 18.45 | 19.46 | 18.45 | 19.33 | 2,917 | +0.13(+0.68%) |
May 22, 2009 | 19.28 | 19.40 | 19.20 | 19.20 | 3,002 | +0.43(+2.29%) |
May 21, 2009 | 18.87 | 18.87 | 18.55 | 18.77 | 3,564 | -0.43(-2.24%) |
May 20, 2009 | 19.12 | 19.54 | 19.09 | 19.20 | 8,575 | -0.06(-0.31%) |
May 19, 2009 | 19.24 | 19.50 | 19.23 | 19.26 | 7,526 | +0.22(+1.16%) |
May 18, 2009 | 18.30 | 19.21 | 18.23 | 19.04 | 15,988 | +1.31(+7.39%) |
May 17, 2009 | 17.91 | 17.98 | 17.73 | 17.73 | 1,106 | +0.30(+1.72%) |
May 15, 2009 | 17.91 | 17.98 | 17.40 | 17.43 | 6,225 | -0.41(-2.30%) |
May 14, 2009 | 17.49 | 18.05 | 17.49 | 17.84 | 7,187 | +1.04(+6.19%) |
May 13, 2009 | 16.83 | 17.09 | 16.80 | 16.80 | 4,960 | -0.74(-4.22%) |
May 12, 2009 | 17.77 | 17.86 | 17.27 | 17.54 | 9,977 | -0.31(-1.74%) |
May 11, 2009 | 17.67 | 18.10 | 17.61 | 17.85 | 11,708 | -0.44(-2.41%) |
May 08, 2009 | 17.82 | 18.50 | 17.80 | 18.29 | 13,014 | +1.14(+6.65%) |
May 07, 2009 | 17.42 | 17.42 | 16.97 | 17.15 | 2,552 | +0.05(+0.29%) |
May 06, 2009 | 17.36 | 17.36 | 17.00 | 17.10 | 6,115 | -0.30(-1.72%) |
May 05, 2009 | 17.87 | 17.87 | 16.65 | 17.40 | 6,650 | -0.70(-3.87%) |
May 04, 2009 | 17.70 | 18.10 | 17.70 | 18.10 | 1,564 | +1.98(+12.28%) |
May 01, 2009 | 16.15 | 16.23 | 16.00 | 16.12 | 17,393 | +0.12(+0.75%) |
Apr 30, 2009 | 16.36 | 16.36 | 15.95 | 16.00 | 6,986 | -0.15(-0.93%) |
Apr 29, 2009 | 16.05 | 16.39 | 16.05 | 16.15 | 8,065 | -0.05(-0.31%) |
Apr 28, 2009 | 16.04 | 16.23 | 16.04 | 16.20 | 1,576 | +0.05(+0.31%) |
Apr 27, 2009 | 15.88 | 16.36 | 15.73 | 16.15 | 10,705 | -1.13(-6.54%) |
Apr 24, 2009 | 17.00 | 17.28 | 16.90 | 17.28 | 2,124 | +0.68(+4.10%) |
Apr 23, 2009 | 16.01 | 16.60 | 15.74 | 16.60 | 3,012 | +1.13(+7.30%) |
Apr 22, 2009 | 15.24 | 15.80 | 15.24 | 15.47 | 5,114 | -0.43(-2.70%) |
Apr 21, 2009 | 15.47 | 15.94 | 15.47 | 15.90 | 7,438 | +0.55(+3.58%) |
Apr 20, 2009 | 15.80 | 15.85 | 15.34 | 15.35 | 7,965 | -1.75(-10.23%) |
Apr 17, 2009 | 17.15 | 17.30 | 16.79 | 17.10 | 8,330 | -1.05(-5.79%) |
Apr 16, 2009 | 17.55 | 18.15 | 17.54 | 18.15 | 2,968 | +0.65(+3.71%) |
Apr 15, 2009 | 17.04 | 17.60 | 16.94 | 17.50 | 14,308 | -0.04(-0.23%) |
Apr 14, 2009 | 17.30 | 17.62 | 17.21 | 17.54 | 23,112 | -0.46(-2.56%) |
Apr 13, 2009 | 17.40 | 18.00 | 17.40 | 18.00 | 15,595 | +0.75(+4.35%) |
Apr 09, 2009 | 17.22 | 17.43 | 17.03 | 17.25 | 14,000 | +0.43(+2.56%) |
Apr 08, 2009 | 17.26 | 17.26 | 16.80 | 16.82 | 5,297 | -0.53(-3.05%) |
Apr 07, 2009 | 17.36 | 17.44 | 17.11 | 17.35 | 3,679 | -0.10(-0.57%) |
Apr 06, 2009 | 17.76 | 17.76 | 17.30 | 17.45 | 7,037 | -0.07(-0.40%) |
Apr 03, 2009 | 17.32 | 17.65 | 17.15 | 17.52 | 21,510 | +0.41(+2.40%) |
Apr 02, 2009 | 17.40 | 17.78 | 17.11 | 17.11 | 15,498 | +1.08(+6.74%) |
Apr 01, 2009 | 15.89 | 16.15 | 15.89 | 16.03 | 11,508 | +0.19(+1.20%) |
Mar 31, 2009 | 15.78 | 16.20 | 15.62 | 15.84 | 11,749 | +0.36(+2.33%) |
Mar 30, 2009 | 15.40 | 15.55 | 15.30 | 15.48 | 8,414 | -0.97(-5.90%) |
Mar 26, 2009 | 16.34 | 16.65 | 16.00 | 16.45 | 5,666 | -0.24(-1.44%) |
Mar 25, 2009 | 16.67 | 16.97 | 16.15 | 16.69 | 19,138 | +0.40(+2.46%) |
Mar 24, 2009 | 16.55 | 16.75 | 16.25 | 16.29 | 8,882 | -1.31(-7.44%) |
Mar 23, 2009 | 17.50 | 17.80 | 17.25 | 17.60 | 11,117 | +1.17(+7.12%) |
Mar 20, 2009 | 17.20 | 17.20 | 16.20 | 16.43 | 10,459 | -1.72(-9.48%) |
Mar 19, 2009 | 19.10 | 19.12 | 18.11 | 18.15 | 10,639 | -0.65(-3.46%) |
Mar 18, 2009 | 17.31 | 18.80 | 17.25 | 18.80 | 11,636 | +1.55(+8.99%) |
Mar 17, 2009 | 16.11 | 17.25 | 16.11 | 17.25 | 12,632 | +1.25(+7.81%) |
Mar 16, 2009 | 15.52 | 16.49 | 15.36 | 16.00 | 33,716 | +0.71(+4.64%) |
Mar 13, 2009 | 15.23 | 15.57 | 14.66 | 15.29 | 21,840 | -0.49(-3.11%) |
Mar 12, 2009 | 14.87 | 15.78 | 14.62 | 15.78 | 17,159 | +0.58(+3.82%) |
Mar 11, 2009 | 16.40 | 16.45 | 15.05 | 15.20 | 18,811 | +1.45(+10.55%) |
Mar 10, 2009 | 14.11 | 14.29 | 13.75 | 13.75 | 15,442 | +0.73(+5.61%) |
Mar 09, 2009 | 13.36 | 13.54 | 12.98 | 13.02 | 16,790 | -1.06(-7.53%) |
Mar 06, 2009 | 14.41 | 14.41 | 13.79 | 14.08 | 21,547 | -0.37(-2.56%) |
Mar 05, 2009 | 15.41 | 15.49 | 14.41 | 14.45 | 16,309 | -2.15(-12.95%) |
Mar 04, 2009 | 16.66 | 16.66 | 16.39 | 16.60 | 20,110 | -0.45(-2.64%) |