Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.20 | 20.30 | 19.91 | 20.01 | 12,963 | -0.36(-1.77%) |
May 28, 2009 | 20.53 | 20.55 | 20.17 | 20.37 | 11,225 | -0.30(-1.45%) |
May 27, 2009 | 20.64 | 20.94 | 20.52 | 20.67 | 8,531 | +0.35(+1.72%) |
May 26, 2009 | 20.24 | 20.55 | 20.24 | 20.32 | 12,602 | +0.54(+2.73%) |
May 22, 2009 | 20.02 | 20.09 | 19.77 | 19.78 | 19,921 | -0.13(-0.65%) |
May 21, 2009 | 19.94 | 20.50 | 19.86 | 19.91 | 8,026 | -0.50(-2.45%) |
May 20, 2009 | 20.45 | 21.00 | 20.41 | 20.41 | 16,568 | -1.00(-4.67%) |
May 19, 2009 | 21.30 | 21.58 | 21.30 | 21.41 | 19,675 | +0.23(+1.09%) |
May 18, 2009 | 21.02 | 21.28 | 20.83 | 21.18 | 12,810 | +0.23(+1.10%) |
May 17, 2009 | 20.78 | 20.98 | 20.50 | 20.95 | 3,393 | +0.28(+1.35%) |
May 15, 2009 | 20.78 | 20.98 | 20.50 | 20.67 | 14,916 | -0.02(-0.10%) |
May 14, 2009 | 20.28 | 20.94 | 20.28 | 20.69 | 21,662 | +0.68(+3.40%) |
May 13, 2009 | 20.56 | 20.59 | 20.01 | 20.01 | 197,655 | -0.60(-2.91%) |
May 12, 2009 | 20.84 | 20.92 | 20.59 | 20.61 | 10,433 | +0.16(+0.78%) |
May 11, 2009 | 20.55 | 20.75 | 20.45 | 20.45 | 17,096 | -0.32(-1.54%) |
May 08, 2009 | 20.45 | 21.10 | 20.45 | 20.77 | 39,458 | +0.37(+1.81%) |
May 07, 2009 | 21.01 | 21.11 | 20.37 | 20.40 | 10,822 | -0.28(-1.35%) |
May 06, 2009 | 20.65 | 20.99 | 20.45 | 20.68 | 21,587 | +0.55(+2.73%) |
May 05, 2009 | 20.30 | 20.38 | 20.06 | 20.13 | 12,362 | -0.27(-1.32%) |
May 04, 2009 | 19.65 | 20.40 | 19.65 | 20.40 | 10,347 | +0.72(+3.66%) |
May 01, 2009 | 19.70 | 20.00 | 19.67 | 19.68 | 10,629 | +0.50(+2.61%) |
Apr 30, 2009 | 19.50 | 19.68 | 19.12 | 19.18 | 11,310 | -0.25(-1.29%) |
Apr 29, 2009 | 19.39 | 19.60 | 19.37 | 19.43 | 5,827 | +0.71(+3.79%) |
Apr 28, 2009 | 18.81 | 18.99 | 18.72 | 18.72 | 5,024 | -0.33(-1.73%) |
Apr 27, 2009 | 18.95 | 19.35 | 18.92 | 19.05 | 9,075 | -0.09(-0.47%) |
Apr 24, 2009 | 18.95 | 19.20 | 18.80 | 19.14 | 85,110 | +0.58(+3.13%) |
Apr 23, 2009 | 18.40 | 18.79 | 18.40 | 18.56 | 12,242 | +0.65(+3.63%) |
Apr 22, 2009 | 17.82 | 18.10 | 17.76 | 17.91 | 10,883 | -0.41(-2.24%) |
Apr 21, 2009 | 18.05 | 18.54 | 18.05 | 18.32 | 10,741 | +0.53(+2.98%) |
Apr 20, 2009 | 17.95 | 17.95 | 17.61 | 17.79 | 8,650 | -0.71(-3.84%) |
Apr 17, 2009 | 18.35 | 18.68 | 18.28 | 18.50 | 57,135 | +0.05(+0.27%) |
Apr 16, 2009 | 18.30 | 18.66 | 18.30 | 18.45 | 13,092 | +0.08(+0.44%) |
Apr 15, 2009 | 18.02 | 18.65 | 18.02 | 18.37 | 8,036 | +0.44(+2.45%) |
Apr 14, 2009 | 17.96 | 18.04 | 17.89 | 17.93 | 17,508 | -0.49(-2.66%) |
Apr 13, 2009 | 17.95 | 18.45 | 17.95 | 18.42 | 36,002 | +0.22(+1.21%) |
Apr 09, 2009 | 18.55 | 18.55 | 17.98 | 18.20 | 38,238 | -0.48(-2.57%) |
Apr 08, 2009 | 18.47 | 18.99 | 18.47 | 18.68 | 8,457 | +0.03(+0.16%) |
Apr 07, 2009 | 18.60 | 18.86 | 18.42 | 18.65 | 6,325 | -0.18(-0.96%) |
Apr 06, 2009 | 18.85 | 18.93 | 18.62 | 18.83 | 13,672 | +0.32(+1.73%) |
Apr 03, 2009 | 18.55 | 18.69 | 18.38 | 18.51 | 11,808 | -0.66(-3.44%) |
Apr 02, 2009 | 18.70 | 19.17 | 18.35 | 19.17 | 138,797 | +0.82(+4.47%) |
Apr 01, 2009 | 17.87 | 18.49 | 17.82 | 18.35 | 17,782 | +0.50(+2.80%) |
Mar 31, 2009 | 17.60 | 18.10 | 17.60 | 17.85 | 19,312 | +0.47(+2.70%) |
Mar 30, 2009 | 17.47 | 17.60 | 17.32 | 17.38 | 12,407 | -1.17(-6.31%) |
Mar 26, 2009 | 18.57 | 18.83 | 18.36 | 18.55 | 23,345 | -0.15(-0.80%) |
Mar 25, 2009 | 18.77 | 19.26 | 18.36 | 18.70 | 16,908 | -0.90(-4.59%) |
Mar 24, 2009 | 19.15 | 19.60 | 19.11 | 19.60 | 219,467 | +0.92(+4.93%) |
Mar 23, 2009 | 18.50 | 18.93 | 18.50 | 18.68 | 20,211 | +0.83(+4.65%) |
Mar 20, 2009 | 18.20 | 18.29 | 17.74 | 17.85 | 20,170 | +0.02(+0.11%) |
Mar 19, 2009 | 18.40 | 18.40 | 17.68 | 17.83 | 27,138 | -0.06(-0.34%) |
Mar 18, 2009 | 17.40 | 18.20 | 17.32 | 17.89 | 13,504 | -0.11(-0.61%) |
Mar 17, 2009 | 17.32 | 18.00 | 17.32 | 18.00 | 15,259 | +0.43(+2.45%) |
Mar 16, 2009 | 17.62 | 18.05 | 17.52 | 17.57 | 22,836 | +0.34(+1.97%) |
Mar 13, 2009 | 16.95 | 17.28 | 16.95 | 17.23 | 19,372 | +0.19(+1.12%) |
Mar 12, 2009 | 16.65 | 17.21 | 16.58 | 17.04 | 33,108 | +0.39(+2.34%) |
Mar 11, 2009 | 16.72 | 16.90 | 16.42 | 16.65 | 31,420 | -0.18(-1.07%) |
Mar 10, 2009 | 16.10 | 17.04 | 16.10 | 16.83 | 58,880 | +0.96(+6.05%) |
Mar 09, 2009 | 15.90 | 16.14 | 15.70 | 15.87 | 62,508 | -0.54(-3.29%) |
Mar 06, 2009 | 16.70 | 16.89 | 16.28 | 16.41 | 44,017 | -0.39(-2.32%) |
Mar 05, 2009 | 17.00 | 17.25 | 16.61 | 16.80 | 60,331 | +0.15(+0.90%) |
Mar 04, 2009 | 16.22 | 16.69 | 16.22 | 16.65 | 72,288 | -0.55(-3.20%) |