Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.37 | 20.55 | 20.20 | 20.55 | 72,042 | +0.32(+1.56%) |
May 28, 2009 | 20.13 | 20.27 | 19.81 | 20.23 | 125,928 | +0.30(+1.48%) |
May 27, 2009 | 20.41 | 20.45 | 19.92 | 19.94 | 87,695 | -0.44(-2.18%) |
May 26, 2009 | 19.80 | 20.44 | 19.80 | 20.38 | 112,949 | +0.47(+2.38%) |
May 22, 2009 | 20.05 | 20.08 | 19.83 | 19.91 | 88,315 | -0.02(-0.08%) |
May 21, 2009 | 20.00 | 20.02 | 19.72 | 19.92 | 124,764 | -0.30(-1.46%) |
May 20, 2009 | 20.61 | 20.72 | 20.19 | 20.22 | 90,185 | -0.16(-0.79%) |
May 19, 2009 | 20.50 | 20.60 | 20.37 | 20.38 | 109,994 | -0.08(-0.41%) |
May 18, 2009 | 20.14 | 20.48 | 20.10 | 20.46 | 127,295 | +0.61(+3.08%) |
May 15, 2009 | 20.10 | 20.19 | 19.75 | 19.85 | 148,521 | -0.24(-1.22%) |
May 14, 2009 | 19.94 | 20.21 | 19.83 | 20.10 | 101,279 | +0.15(+0.74%) |
May 13, 2009 | 20.21 | 20.25 | 19.85 | 19.95 | 181,493 | -0.53(-2.58%) |
May 12, 2009 | 20.80 | 20.80 | 20.21 | 20.48 | 126,278 | -0.09(-0.44%) |
May 11, 2009 | 20.75 | 20.83 | 20.57 | 20.57 | 135,177 | -0.54(-2.56%) |
May 08, 2009 | 20.86 | 21.11 | 20.70 | 21.11 | 238,191 | +0.62(+3.01%) |
May 07, 2009 | 21.08 | 21.08 | 20.35 | 20.49 | 282,042 | -0.24(-1.18%) |
May 06, 2009 | 20.59 | 20.78 | 20.37 | 20.73 | 171,324 | +0.52(+2.58%) |
May 05, 2009 | 20.28 | 20.35 | 20.12 | 20.21 | 126,155 | -0.12(-0.57%) |
May 04, 2009 | 19.72 | 20.33 | 19.69 | 20.33 | 129,662 | +0.87(+4.50%) |
May 01, 2009 | 19.51 | 19.56 | 19.30 | 19.45 | 99,581 | +0.03(+0.17%) |
Apr 30, 2009 | 19.69 | 19.78 | 19.35 | 19.42 | 162,186 | +0.08(+0.43%) |
Apr 29, 2009 | 19.26 | 19.55 | 19.18 | 19.34 | 181,283 | +0.32(+1.69%) |
Apr 28, 2009 | 18.95 | 19.24 | 18.87 | 19.02 | 151,176 | -0.12(-0.64%) |
Apr 27, 2009 | 19.24 | 19.38 | 19.05 | 19.14 | 173,273 | -0.16(-0.83%) |
Apr 24, 2009 | 19.18 | 19.48 | 19.12 | 19.30 | 229,339 | +0.23(+1.18%) |
Apr 23, 2009 | 18.95 | 19.09 | 18.68 | 19.07 | 274,187 | +0.19(+0.99%) |
Apr 22, 2009 | 18.85 | 19.31 | 18.80 | 18.89 | 242,333 | -0.11(-0.58%) |
Apr 21, 2009 | 18.43 | 19.00 | 18.29 | 19.00 | 244,023 | +0.41(+2.22%) |
Apr 20, 2009 | 19.28 | 19.28 | 18.59 | 18.59 | 173,760 | -1.00(-5.09%) |
Apr 17, 2009 | 19.51 | 19.73 | 19.32 | 19.58 | 201,887 | +0.19(+0.96%) |
Apr 16, 2009 | 19.39 | 19.54 | 18.97 | 19.40 | 182,479 | +0.24(+1.24%) |
Apr 15, 2009 | 18.67 | 19.18 | 18.60 | 19.16 | 185,569 | +0.38(+2.02%) |
Apr 14, 2009 | 19.15 | 19.23 | 18.77 | 18.78 | 233,593 | -0.52(-2.70%) |
Apr 13, 2009 | 19.00 | 19.41 | 18.91 | 19.30 | 120,070 | +0.17(+0.87%) |
Apr 09, 2009 | 18.87 | 19.15 | 18.79 | 19.13 | 135,194 | +0.93(+5.09%) |
Apr 08, 2009 | 18.19 | 18.30 | 18.01 | 18.21 | 94,460 | +0.11(+0.60%) |
Apr 07, 2009 | 18.24 | 18.32 | 18.09 | 18.10 | 128,667 | -0.46(-2.46%) |
Apr 06, 2009 | 18.50 | 18.58 | 18.28 | 18.55 | 81,362 | -0.13(-0.69%) |
Apr 03, 2009 | 18.52 | 18.70 | 18.32 | 18.68 | 96,536 | +0.26(+1.40%) |
Apr 02, 2009 | 18.55 | 18.72 | 18.39 | 18.43 | 161,412 | +0.44(+2.43%) |
Apr 01, 2009 | 17.49 | 18.06 | 17.36 | 17.99 | 169,761 | +0.37(+2.12%) |
Mar 31, 2009 | 17.64 | 17.92 | 17.47 | 17.61 | 166,904 | +0.18(+1.03%) |
Mar 30, 2009 | 17.82 | 17.95 | 17.27 | 17.43 | 130,256 | -1.02(-5.54%) |
Mar 26, 2009 | 18.39 | 18.50 | 18.10 | 18.46 | 265,696 | +0.28(+1.55%) |
Mar 25, 2009 | 18.18 | 18.43 | 17.54 | 18.18 | 186,506 | +0.10(+0.54%) |
Mar 24, 2009 | 18.30 | 18.53 | 18.04 | 18.08 | 176,463 | -0.41(-2.23%) |
Mar 23, 2009 | 17.90 | 18.50 | 17.85 | 18.49 | 215,638 | +1.28(+7.44%) |
Mar 20, 2009 | 17.72 | 17.72 | 17.14 | 17.21 | 128,537 | -0.35(-2.02%) |
Mar 19, 2009 | 18.23 | 18.25 | 17.52 | 17.56 | 228,266 | -0.32(-1.76%) |
Mar 18, 2009 | 17.18 | 18.01 | 17.08 | 17.88 | 166,490 | +0.55(+3.19%) |
Mar 17, 2009 | 16.79 | 17.33 | 16.60 | 17.33 | 148,209 | +0.53(+3.18%) |
Mar 16, 2009 | 17.04 | 17.34 | 16.75 | 16.79 | 195,733 | +0.01(+0.04%) |
Mar 13, 2009 | 16.80 | 16.84 | 16.44 | 16.78 | 0 | +0.20(+1.20%) |
Mar 12, 2009 | 15.83 | 16.61 | 15.67 | 16.59 | 189,835 | +0.78(+4.97%) |
Mar 11, 2009 | 16.04 | 16.09 | 15.60 | 15.80 | 175,049 | +0.06(+0.41%) |
Mar 10, 2009 | 15.12 | 15.74 | 15.11 | 15.74 | 162,111 | +0.98(+6.63%) |
Mar 09, 2009 | 14.63 | 15.09 | 14.59 | 14.76 | 137,370 | -0.08(-0.56%) |
Mar 06, 2009 | 14.85 | 15.16 | 14.44 | 14.84 | 0 | +0.11(+0.72%) |
Mar 05, 2009 | 15.02 | 15.19 | 14.73 | 14.74 | 104,688 | -0.75(-4.84%) |
Mar 04, 2009 | 15.50 | 15.70 | 15.15 | 15.49 | 146,370 | +0.03(+0.21%) |