Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.78 | 20.22 | 19.53 | 20.22 | 568,430 | +0.53(+2.72%) |
May 28, 2009 | 19.34 | 19.71 | 19.08 | 19.69 | 581,393 | +0.62(+3.26%) |
May 27, 2009 | 19.59 | 19.87 | 19.04 | 19.07 | 819,684 | -0.46(-2.38%) |
May 26, 2009 | 18.72 | 19.56 | 18.68 | 19.53 | 680,051 | +0.62(+3.28%) |
May 22, 2009 | 18.88 | 19.22 | 18.84 | 18.91 | 393,553 | +0.09(+0.50%) |
May 21, 2009 | 18.49 | 18.88 | 18.46 | 18.82 | 900,802 | +0.02(+0.13%) |
May 20, 2009 | 19.35 | 19.50 | 18.65 | 18.79 | 1,087,561 | -0.33(-1.73%) |
May 19, 2009 | 19.26 | 19.58 | 19.01 | 19.12 | 753,011 | -0.09(-0.45%) |
May 18, 2009 | 18.35 | 19.26 | 18.35 | 19.21 | 576,289 | +1.09(+6.03%) |
May 15, 2009 | 18.26 | 18.41 | 18.01 | 18.12 | 1,009,619 | -0.12(-0.65%) |
May 14, 2009 | 17.76 | 18.47 | 17.76 | 18.23 | 1,601,325 | +0.36(+2.02%) |
May 13, 2009 | 18.16 | 18.34 | 17.76 | 17.87 | 1,371,077 | -0.72(-3.89%) |
May 12, 2009 | 19.01 | 19.01 | 18.07 | 18.60 | 977,562 | -0.14(-0.76%) |
May 11, 2009 | 19.38 | 19.38 | 18.69 | 18.74 | 2,057,674 | -0.85(-4.34%) |
May 08, 2009 | 18.89 | 19.60 | 18.64 | 19.59 | 941,331 | +1.09(+5.91%) |
May 07, 2009 | 19.80 | 19.80 | 18.47 | 18.49 | 934,094 | -0.92(-4.74%) |
May 06, 2009 | 19.21 | 19.53 | 18.79 | 19.41 | 692,288 | +0.47(+2.49%) |
May 05, 2009 | 18.82 | 19.08 | 18.73 | 18.94 | 522,597 | -0.11(-0.56%) |
May 04, 2009 | 18.43 | 19.05 | 18.42 | 19.05 | 442,426 | +0.85(+4.65%) |
May 01, 2009 | 17.94 | 18.29 | 17.87 | 18.20 | 586,386 | +0.30(+1.67%) |
Apr 30, 2009 | 18.28 | 18.45 | 17.87 | 17.90 | 834,086 | +0.01(+0.04%) |
Apr 29, 2009 | 17.41 | 18.05 | 17.30 | 17.90 | 522,385 | +0.36(+2.06%) |
Apr 28, 2009 | 17.32 | 17.82 | 17.30 | 17.54 | 405,981 | -0.17(-0.98%) |
Apr 27, 2009 | 17.79 | 17.96 | 16.87 | 17.71 | 841,003 | -0.16(-0.88%) |
Apr 24, 2009 | 18.10 | 18.19 | 17.64 | 17.87 | 1,279,621 | -0.24(-1.30%) |
Apr 23, 2009 | 17.40 | 18.20 | 17.40 | 18.10 | 919,852 | +0.63(+3.60%) |
Apr 22, 2009 | 17.37 | 18.27 | 17.31 | 17.47 | 665,023 | -0.27(-1.51%) |
Apr 21, 2009 | 16.58 | 17.79 | 16.47 | 17.74 | 952,244 | +0.83(+4.88%) |
Apr 20, 2009 | 17.69 | 18.34 | 16.86 | 16.91 | 483,076 | -1.22(-6.72%) |
Apr 17, 2009 | 17.85 | 18.43 | 17.66 | 18.13 | 474,605 | +0.28(+1.54%) |
Apr 16, 2009 | 17.93 | 18.05 | 17.39 | 17.86 | 391,776 | +0.17(+0.93%) |
Apr 15, 2009 | 17.08 | 17.82 | 16.85 | 17.69 | 925,117 | +0.43(+2.51%) |
Apr 14, 2009 | 17.94 | 18.11 | 17.18 | 17.26 | 868,835 | -0.95(-5.22%) |
Apr 13, 2009 | 17.51 | 18.41 | 17.33 | 18.21 | 540,563 | +0.57(+3.21%) |
Apr 09, 2009 | 17.13 | 17.65 | 16.75 | 17.65 | 572,472 | +1.33(+8.14%) |
Apr 08, 2009 | 16.40 | 16.42 | 15.96 | 16.32 | 623,475 | +0.06(+0.39%) |
Apr 07, 2009 | 16.30 | 16.71 | 16.25 | 16.25 | 393,363 | -0.50(-2.96%) |
Apr 06, 2009 | 16.89 | 17.02 | 16.55 | 16.75 | 727,557 | -0.35(-2.07%) |
Apr 03, 2009 | 16.45 | 17.13 | 16.39 | 17.10 | 381,758 | +0.65(+3.97%) |
Apr 02, 2009 | 16.59 | 16.76 | 16.43 | 16.45 | 780,764 | +0.53(+3.31%) |
Apr 01, 2009 | 15.58 | 16.06 | 15.44 | 15.92 | 479,353 | +0.22(+1.40%) |
Mar 31, 2009 | 15.39 | 16.02 | 15.20 | 15.70 | 632,471 | +0.60(+3.96%) |
Mar 30, 2009 | 15.61 | 15.61 | 14.87 | 15.11 | 612,393 | -1.56(-9.34%) |
Mar 26, 2009 | 16.54 | 16.84 | 16.26 | 16.66 | 743,269 | +0.27(+1.63%) |
Mar 25, 2009 | 16.09 | 16.65 | 15.54 | 16.39 | 1,170,374 | +0.41(+2.56%) |
Mar 24, 2009 | 16.54 | 16.80 | 15.98 | 15.99 | 1,298,915 | -0.68(-4.06%) |
Mar 23, 2009 | 15.87 | 16.66 | 15.83 | 16.66 | 626,840 | +1.86(+12.59%) |
Mar 20, 2009 | 15.26 | 15.26 | 14.72 | 14.80 | 772,467 | -0.28(-1.88%) |
Mar 19, 2009 | 16.47 | 16.47 | 15.06 | 15.08 | 1,577,180 | -0.97(-6.07%) |
Mar 18, 2009 | 14.96 | 16.12 | 14.89 | 16.06 | 1,537,666 | +0.97(+6.44%) |
Mar 17, 2009 | 14.33 | 15.11 | 14.15 | 15.09 | 1,053,749 | +0.74(+5.13%) |
Mar 16, 2009 | 14.92 | 15.16 | 14.33 | 14.35 | 1,693,288 | -0.54(-3.64%) |
Mar 13, 2009 | 14.95 | 14.97 | 14.39 | 14.89 | 0 | +0.18(+1.23%) |
Mar 12, 2009 | 13.93 | 14.80 | 13.58 | 14.71 | 804,083 | +0.85(+6.13%) |
Mar 11, 2009 | 13.81 | 14.10 | 13.44 | 13.86 | 867,672 | +0.43(+3.22%) |
Mar 10, 2009 | 12.25 | 13.45 | 12.25 | 13.43 | 847,351 | +1.42(+11.85%) |
Mar 09, 2009 | 11.88 | 12.37 | 11.88 | 12.01 | 663,764 | -0.13(-1.10%) |
Mar 06, 2009 | 12.52 | 12.64 | 11.78 | 12.14 | 0 | -0.16(-1.28%) |
Mar 05, 2009 | 12.86 | 12.90 | 12.29 | 12.30 | 336,778 | -0.68(-5.27%) |
Mar 04, 2009 | 12.84 | 13.32 | 12.64 | 12.98 | 329,570 | +0.24(+1.85%) |