Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.14 | 20.35 | 18.41 | 18.68 | 68,075 | -0.34(-1.79%) |
May 28, 2009 | 19.46 | 19.70 | 18.83 | 19.02 | 34,789 | -0.32(-1.66%) |
May 27, 2009 | 19.92 | 20.59 | 19.33 | 19.34 | 54,651 | -0.78(-3.87%) |
May 26, 2009 | 17.98 | 20.73 | 17.98 | 20.12 | 52,322 | +2.01(+11.12%) |
May 22, 2009 | 18.12 | 19.04 | 17.87 | 18.11 | 25,727 | +0.05(+0.27%) |
May 21, 2009 | 18.68 | 20.05 | 17.08 | 18.06 | 58,910 | -0.81(-4.28%) |
May 20, 2009 | 20.59 | 20.80 | 18.81 | 18.87 | 39,645 | -1.38(-6.82%) |
May 19, 2009 | 20.74 | 21.41 | 19.99 | 20.25 | 19,662 | -0.73(-3.48%) |
May 18, 2009 | 18.59 | 21.00 | 18.59 | 20.98 | 53,052 | +2.68(+14.67%) |
May 15, 2009 | 18.82 | 19.55 | 18.15 | 18.29 | 37,042 | -0.42(-2.23%) |
May 14, 2009 | 18.81 | 19.97 | 18.65 | 18.71 | 35,519 | +0.05(+0.26%) |
May 13, 2009 | 20.69 | 20.69 | 18.53 | 18.66 | 65,457 | -1.38(-6.89%) |
May 12, 2009 | 20.52 | 20.60 | 19.45 | 20.04 | 47,123 | -0.45(-2.18%) |
May 11, 2009 | 21.51 | 21.66 | 20.42 | 20.49 | 50,999 | -1.20(-5.52%) |
May 08, 2009 | 20.99 | 21.74 | 20.44 | 21.69 | 39,850 | +1.13(+5.49%) |
May 07, 2009 | 21.10 | 21.10 | 20.31 | 20.56 | 49,073 | -0.28(-1.35%) |
May 06, 2009 | 21.35 | 21.39 | 20.30 | 20.84 | 33,936 | -0.35(-1.65%) |
May 05, 2009 | 21.14 | 21.31 | 20.54 | 21.19 | 36,844 | +0.18(+0.83%) |
May 04, 2009 | 19.93 | 21.09 | 19.69 | 21.01 | 51,504 | +1.36(+6.93%) |
May 01, 2009 | 20.14 | 20.38 | 19.36 | 19.65 | 62,448 | -0.48(-2.37%) |
Apr 30, 2009 | 20.24 | 21.36 | 19.16 | 20.13 | 55,338 | +0.14(+0.68%) |
Apr 29, 2009 | 19.58 | 20.20 | 19.57 | 19.99 | 40,878 | +0.69(+3.58%) |
Apr 28, 2009 | 19.30 | 20.29 | 19.04 | 19.30 | 50,438 | -0.17(-0.85%) |
Apr 27, 2009 | 19.50 | 19.70 | 19.23 | 19.47 | 62,329 | -0.48(-2.39%) |
Apr 24, 2009 | 18.63 | 20.03 | 18.63 | 19.94 | 87,814 | +1.47(+7.95%) |
Apr 23, 2009 | 18.26 | 18.82 | 17.90 | 18.48 | 36,189 | +0.27(+1.50%) |
Apr 22, 2009 | 18.01 | 19.16 | 17.80 | 18.20 | 49,066 | -0.18(-0.95%) |
Apr 21, 2009 | 17.07 | 18.56 | 17.07 | 18.38 | 31,484 | +1.23(+7.20%) |
Apr 20, 2009 | 17.97 | 18.32 | 17.01 | 17.14 | 49,336 | -1.23(-6.72%) |
Apr 17, 2009 | 17.41 | 18.69 | 17.18 | 18.38 | 81,271 | +1.05(+6.06%) |
Apr 16, 2009 | 17.47 | 17.69 | 17.06 | 17.33 | 83,933 | +0.10(+0.56%) |
Apr 15, 2009 | 16.92 | 17.84 | 16.63 | 17.23 | 74,304 | +0.26(+1.55%) |
Apr 14, 2009 | 17.02 | 17.40 | 16.54 | 16.97 | 63,786 | -0.05(-0.29%) |
Apr 13, 2009 | 18.74 | 18.74 | 16.64 | 17.02 | 111,888 | -2.44(-12.54%) |
Apr 09, 2009 | 18.93 | 19.93 | 18.93 | 19.46 | 48,836 | +0.98(+5.32%) |
Apr 08, 2009 | 18.01 | 18.48 | 17.85 | 18.48 | 31,904 | +0.67(+3.77%) |
Apr 07, 2009 | 18.15 | 18.72 | 17.58 | 17.81 | 25,670 | -0.58(-3.17%) |
Apr 06, 2009 | 18.81 | 18.89 | 17.78 | 18.39 | 33,860 | -0.37(-1.97%) |
Apr 03, 2009 | 18.82 | 19.08 | 18.43 | 18.76 | 52,023 | -0.11(-0.57%) |
Apr 02, 2009 | 17.48 | 19.38 | 17.41 | 18.87 | 94,851 | +1.74(+10.16%) |
Apr 01, 2009 | 16.68 | 17.28 | 16.37 | 17.12 | 77,837 | +0.05(+0.29%) |
Mar 31, 2009 | 16.37 | 17.60 | 15.70 | 17.08 | 114,028 | +0.88(+5.40%) |
Mar 30, 2009 | 16.28 | 16.71 | 15.71 | 16.20 | 91,373 | -1.11(-6.40%) |
Mar 26, 2009 | 17.24 | 17.47 | 16.50 | 17.31 | 87,520 | +0.27(+1.60%) |
Mar 25, 2009 | 15.35 | 17.22 | 14.95 | 17.04 | 106,852 | +1.94(+12.81%) |
Mar 24, 2009 | 15.17 | 16.29 | 14.99 | 15.10 | 68,443 | -0.40(-2.57%) |
Mar 23, 2009 | 15.05 | 15.52 | 14.76 | 15.50 | 114,998 | +0.80(+5.42%) |
Mar 20, 2009 | 15.77 | 15.81 | 14.66 | 14.70 | 85,999 | -0.89(-5.74%) |
Mar 19, 2009 | 14.95 | 15.76 | 14.95 | 15.60 | 27,528 | +0.85(+5.73%) |
Mar 18, 2009 | 14.70 | 15.52 | 14.35 | 14.75 | 57,640 | +0.02(+0.13%) |
Mar 17, 2009 | 13.65 | 14.73 | 13.56 | 14.73 | 54,384 | +1.04(+7.60%) |
Mar 16, 2009 | 14.06 | 14.35 | 13.61 | 13.69 | 39,608 | -0.37(-2.63%) |
Mar 13, 2009 | 14.56 | 14.64 | 14.02 | 14.06 | 31,512 | -0.46(-3.15%) |
Mar 12, 2009 | 13.70 | 14.65 | 13.61 | 14.52 | 48,960 | +0.70(+5.07%) |
Mar 11, 2009 | 13.99 | 14.36 | 13.56 | 13.82 | 30,239 | -0.12(-0.84%) |
Mar 10, 2009 | 13.13 | 14.32 | 13.13 | 13.94 | 45,680 | +0.86(+6.54%) |
Mar 09, 2009 | 13.29 | 13.73 | 12.90 | 13.08 | 65,634 | -0.42(-3.10%) |
Mar 06, 2009 | 13.62 | 14.30 | 13.10 | 13.50 | 88,174 | -0.13(-0.93%) |
Mar 05, 2009 | 14.18 | 14.41 | 13.56 | 13.62 | 79,163 | -0.90(-6.22%) |
Mar 04, 2009 | 14.57 | 14.67 | 14.08 | 14.53 | 68,352 | +0.43(+3.03%) |