Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.20 | 17.22 | 16.75 | 17.14 | 567,859 | +0.03(+0.17%) |
May 28, 2009 | 17.68 | 17.73 | 16.30 | 17.11 | 525,200 | -0.39(-2.23%) |
May 27, 2009 | 17.82 | 18.46 | 17.38 | 17.50 | 399,507 | -0.37(-2.08%) |
May 26, 2009 | 17.76 | 18.32 | 17.21 | 17.87 | 964,699 | +0.88(+5.15%) |
May 22, 2009 | 16.04 | 18.09 | 15.43 | 17.00 | 2,550,584 | +0.02(+0.11%) |
May 21, 2009 | 17.44 | 17.52 | 16.73 | 16.98 | 933,337 | -0.40(-2.30%) |
May 20, 2009 | 17.97 | 18.22 | 17.30 | 17.38 | 1,154,983 | -0.54(-3.03%) |
May 19, 2009 | 18.30 | 18.62 | 17.86 | 17.92 | 1,667,580 | -0.26(-1.41%) |
May 18, 2009 | 17.93 | 18.48 | 17.75 | 18.18 | 895,229 | +0.37(+2.09%) |
May 15, 2009 | 17.08 | 17.96 | 16.75 | 17.81 | 651,362 | +0.66(+3.83%) |
May 14, 2009 | 16.85 | 17.51 | 16.54 | 17.15 | 535,015 | +0.42(+2.50%) |
May 13, 2009 | 17.48 | 17.60 | 16.36 | 16.73 | 965,111 | -1.10(-6.14%) |
May 12, 2009 | 18.16 | 18.41 | 17.33 | 17.82 | 647,340 | -0.27(-1.47%) |
May 11, 2009 | 18.33 | 18.34 | 17.89 | 18.09 | 422,706 | -0.50(-2.71%) |
May 08, 2009 | 19.08 | 19.49 | 18.39 | 18.60 | 456,681 | -0.35(-1.86%) |
May 07, 2009 | 18.98 | 19.26 | 18.48 | 18.95 | 449,402 | +0.07(+0.35%) |
May 06, 2009 | 19.76 | 19.85 | 18.38 | 18.88 | 770,930 | -0.67(-3.41%) |
May 05, 2009 | 19.92 | 19.92 | 19.33 | 19.55 | 354,083 | -0.43(-2.15%) |
May 04, 2009 | 20.21 | 20.59 | 19.45 | 19.98 | 570,659 | +0.55(+2.84%) |
May 01, 2009 | 19.95 | 20.17 | 19.20 | 19.42 | 276,277 | -0.43(-2.16%) |
Apr 30, 2009 | 20.26 | 20.83 | 19.83 | 19.85 | 364,260 | -0.28(-1.37%) |
Apr 29, 2009 | 20.06 | 20.65 | 19.87 | 20.13 | 321,765 | +0.19(+0.95%) |
Apr 28, 2009 | 19.40 | 20.73 | 19.36 | 19.94 | 431,646 | +0.45(+2.30%) |
Apr 27, 2009 | 19.35 | 20.02 | 19.02 | 19.49 | 357,132 | +0.04(+0.20%) |
Apr 24, 2009 | 19.85 | 20.21 | 19.37 | 19.45 | 637,427 | -0.25(-1.26%) |
Apr 23, 2009 | 20.08 | 20.56 | 19.41 | 19.70 | 746,641 | -0.30(-1.52%) |
Apr 22, 2009 | 20.15 | 21.32 | 19.87 | 20.00 | 1,080,198 | -0.37(-1.82%) |
Apr 21, 2009 | 19.25 | 20.56 | 19.21 | 20.38 | 582,793 | +0.99(+5.11%) |
Apr 20, 2009 | 19.01 | 19.66 | 19.00 | 19.39 | 835,175 | -0.04(-0.20%) |
Apr 17, 2009 | 19.66 | 19.75 | 18.84 | 19.42 | 876,281 | -0.24(-1.21%) |
Apr 16, 2009 | 19.01 | 19.82 | 18.57 | 19.66 | 483,230 | +0.79(+4.19%) |
Apr 15, 2009 | 18.62 | 19.03 | 18.46 | 18.87 | 400,687 | +0.05(+0.25%) |
Apr 14, 2009 | 19.01 | 19.13 | 18.63 | 18.82 | 330,621 | -0.33(-1.74%) |
Apr 13, 2009 | 18.91 | 19.18 | 18.56 | 19.16 | 518,107 | +0.05(+0.25%) |
Apr 09, 2009 | 18.44 | 19.31 | 17.99 | 19.11 | 970,954 | +1.00(+5.52%) |
Apr 08, 2009 | 17.64 | 18.16 | 17.30 | 18.11 | 615,432 | +0.56(+3.20%) |
Apr 07, 2009 | 18.16 | 18.52 | 17.47 | 17.55 | 683,385 | -1.06(-5.68%) |
Apr 06, 2009 | 18.59 | 18.95 | 18.32 | 18.61 | 601,839 | -0.20(-1.06%) |
Apr 03, 2009 | 18.63 | 19.04 | 18.31 | 18.81 | 338,839 | +0.18(+0.97%) |
Apr 02, 2009 | 18.83 | 19.57 | 18.51 | 18.62 | 764,276 | +0.21(+1.14%) |
Apr 01, 2009 | 18.19 | 18.57 | 17.86 | 18.41 | 465,006 | +0.11(+0.62%) |
Mar 31, 2009 | 17.90 | 18.71 | 17.84 | 18.30 | 808,328 | +0.69(+3.89%) |
Mar 30, 2009 | 17.48 | 17.87 | 16.82 | 17.61 | 702,155 | -1.04(-5.56%) |
Mar 26, 2009 | 17.76 | 18.65 | 17.76 | 18.65 | 788,679 | +0.97(+5.49%) |
Mar 25, 2009 | 17.63 | 18.17 | 16.95 | 17.68 | 459,301 | +0.26(+1.48%) |
Mar 24, 2009 | 17.95 | 18.24 | 17.35 | 17.42 | 650,936 | -0.80(-4.39%) |
Mar 23, 2009 | 18.07 | 18.25 | 16.84 | 18.22 | 786,608 | +1.47(+8.75%) |
Mar 20, 2009 | 16.57 | 17.29 | 16.52 | 16.76 | 593,586 | -0.24(-1.40%) |
Mar 19, 2009 | 17.67 | 17.83 | 16.82 | 17.00 | 917,568 | -0.60(-3.41%) |
Mar 18, 2009 | 17.15 | 17.93 | 17.04 | 17.60 | 1,154,752 | +0.46(+2.67%) |
Mar 17, 2009 | 16.77 | 17.28 | 16.77 | 17.14 | 997,175 | +0.50(+3.03%) |
Mar 16, 2009 | 17.31 | 17.52 | 16.60 | 16.63 | 1,159,731 | -0.50(-2.89%) |
Mar 13, 2009 | 16.66 | 17.73 | 16.02 | 17.13 | 3,303,596 | +2.11(+14.08%) |
Mar 12, 2009 | 14.27 | 15.21 | 13.88 | 15.02 | 825,190 | +0.73(+5.13%) |
Mar 11, 2009 | 14.37 | 14.88 | 14.05 | 14.28 | 634,355 | +0.06(+0.40%) |
Mar 10, 2009 | 13.33 | 14.50 | 12.84 | 14.23 | 1,073,586 | +1.21(+9.29%) |
Mar 09, 2009 | 13.19 | 13.66 | 12.64 | 13.02 | 963,062 | -0.39(-2.91%) |
Mar 06, 2009 | 13.28 | 14.00 | 13.10 | 13.41 | 1,020,064 | +0.21(+1.59%) |
Mar 05, 2009 | 13.05 | 13.45 | 12.95 | 13.20 | 487,889 | +0.04(+0.29%) |
Mar 04, 2009 | 12.73 | 13.34 | 12.63 | 13.16 | 470,099 | +0.49(+3.83%) |