Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.26 | 18.41 | 17.98 | 18.40 | 86,765 | +0.13(+0.71%) |
May 28, 2009 | 18.47 | 18.59 | 17.96 | 18.27 | 109,504 | -0.15(-0.81%) |
May 27, 2009 | 18.92 | 18.92 | 18.35 | 18.42 | 110,397 | -0.65(-3.41%) |
May 26, 2009 | 17.26 | 19.15 | 17.26 | 19.07 | 175,912 | +1.64(+9.41%) |
May 22, 2009 | 17.72 | 17.96 | 17.39 | 17.43 | 125,443 | -0.26(-1.47%) |
May 21, 2009 | 17.72 | 17.83 | 17.20 | 17.69 | 122,013 | -0.15(-0.84%) |
May 20, 2009 | 18.06 | 18.75 | 17.73 | 17.84 | 156,696 | -0.17(-0.94%) |
May 19, 2009 | 17.87 | 18.34 | 17.87 | 18.01 | 142,928 | +0.02(+0.11%) |
May 18, 2009 | 18.17 | 18.34 | 17.81 | 17.99 | 134,399 | +0.00(+0.00%) |
May 15, 2009 | 18.76 | 19.10 | 17.79 | 17.99 | 147,256 | -0.68(-3.64%) |
May 14, 2009 | 18.56 | 19.06 | 18.22 | 18.67 | 147,659 | +0.13(+0.70%) |
May 13, 2009 | 18.84 | 19.12 | 18.50 | 18.54 | 126,669 | -0.49(-2.57%) |
May 12, 2009 | 19.14 | 19.43 | 18.94 | 19.03 | 136,662 | -0.10(-0.52%) |
May 11, 2009 | 19.21 | 19.40 | 18.60 | 19.13 | 92,241 | -0.34(-1.75%) |
May 08, 2009 | 19.17 | 19.48 | 18.53 | 19.47 | 146,106 | +0.59(+3.12%) |
May 07, 2009 | 19.20 | 19.26 | 18.68 | 18.88 | 118,258 | -0.20(-1.05%) |
May 06, 2009 | 19.00 | 19.28 | 18.58 | 19.08 | 115,232 | +0.25(+1.33%) |
May 05, 2009 | 18.62 | 19.09 | 18.11 | 18.83 | 229,856 | +0.07(+0.37%) |
May 04, 2009 | 18.94 | 19.05 | 18.51 | 18.76 | 151,367 | -0.08(-0.42%) |
May 01, 2009 | 18.63 | 19.10 | 17.81 | 18.84 | 192,661 | +0.09(+0.48%) |
Apr 30, 2009 | 18.13 | 19.04 | 17.90 | 18.75 | 206,353 | +0.84(+4.69%) |
Apr 29, 2009 | 18.10 | 18.50 | 17.38 | 17.91 | 166,437 | -0.09(-0.50%) |
Apr 28, 2009 | 17.09 | 18.20 | 16.91 | 18.00 | 99,752 | +0.79(+4.59%) |
Apr 27, 2009 | 17.10 | 17.79 | 16.81 | 17.21 | 196,262 | -0.15(-0.86%) |
Apr 24, 2009 | 18.20 | 18.20 | 16.96 | 17.36 | 178,124 | -0.75(-4.14%) |
Apr 23, 2009 | 17.67 | 18.19 | 17.25 | 18.11 | 201,415 | +0.41(+2.32%) |
Apr 22, 2009 | 17.36 | 18.35 | 17.26 | 17.70 | 91,437 | +0.06(+0.34%) |
Apr 21, 2009 | 16.81 | 17.82 | 16.81 | 17.64 | 79,491 | +0.72(+4.26%) |
Apr 20, 2009 | 17.03 | 17.47 | 16.67 | 16.92 | 87,674 | -0.39(-2.25%) |
Apr 17, 2009 | 16.97 | 17.51 | 16.74 | 17.31 | 68,291 | +0.40(+2.37%) |
Apr 16, 2009 | 16.50 | 17.12 | 16.25 | 16.91 | 72,457 | +0.43(+2.61%) |
Apr 15, 2009 | 15.70 | 16.48 | 15.65 | 16.48 | 48,345 | +0.68(+4.30%) |
Apr 14, 2009 | 16.07 | 16.31 | 15.77 | 15.80 | 62,597 | -0.57(-3.48%) |
Apr 13, 2009 | 16.58 | 16.64 | 15.83 | 16.37 | 58,258 | -0.34(-2.03%) |
Apr 09, 2009 | 16.09 | 16.83 | 15.77 | 16.71 | 124,502 | +0.75(+4.70%) |
Apr 08, 2009 | 16.65 | 17.05 | 15.19 | 15.96 | 166,249 | -0.64(-3.86%) |
Apr 07, 2009 | 16.91 | 17.21 | 16.59 | 16.60 | 88,411 | -0.45(-2.64%) |
Apr 06, 2009 | 17.00 | 17.45 | 16.71 | 17.05 | 128,593 | -0.18(-1.04%) |
Apr 03, 2009 | 16.98 | 17.39 | 16.53 | 17.23 | 91,524 | +0.17(+1.00%) |
Apr 02, 2009 | 16.00 | 17.33 | 15.90 | 17.06 | 238,593 | +0.99(+6.16%) |
Apr 01, 2009 | 14.99 | 16.12 | 14.93 | 16.07 | 163,059 | +0.81(+5.31%) |
Mar 31, 2009 | 15.04 | 15.49 | 14.65 | 15.26 | 102,881 | +0.33(+2.21%) |
Mar 30, 2009 | 15.00 | 15.40 | 14.37 | 14.93 | 86,996 | -0.57(-3.68%) |
Mar 26, 2009 | 15.14 | 15.50 | 14.77 | 15.50 | 157,154 | +0.49(+3.26%) |
Mar 25, 2009 | 14.50 | 15.01 | 14.35 | 15.01 | 190,473 | +0.55(+3.80%) |
Mar 24, 2009 | 14.91 | 15.08 | 14.45 | 14.46 | 156,149 | -0.68(-4.49%) |
Mar 23, 2009 | 14.84 | 15.50 | 14.68 | 15.14 | 192,658 | +0.11(+0.73%) |
Mar 20, 2009 | 15.94 | 15.94 | 14.97 | 15.03 | 152,014 | -0.77(-4.87%) |
Mar 19, 2009 | 16.94 | 16.94 | 15.75 | 15.80 | 142,917 | -0.95(-5.67%) |
Mar 18, 2009 | 17.40 | 17.49 | 16.43 | 16.75 | 191,495 | -0.80(-4.56%) |
Mar 17, 2009 | 16.76 | 17.55 | 16.52 | 17.55 | 151,624 | +0.73(+4.34%) |
Mar 16, 2009 | 16.55 | 17.23 | 16.35 | 16.82 | 155,912 | +0.31(+1.88%) |
Mar 13, 2009 | 16.55 | 16.83 | 16.24 | 16.51 | 67,139 | -0.02(-0.12%) |
Mar 12, 2009 | 15.11 | 16.59 | 14.98 | 16.53 | 144,647 | +1.31(+8.61%) |
Mar 11, 2009 | 15.50 | 15.93 | 15.09 | 15.22 | 134,287 | -0.02(-0.13%) |
Mar 10, 2009 | 14.13 | 15.30 | 14.13 | 15.24 | 173,879 | +1.34(+9.64%) |
Mar 09, 2009 | 13.91 | 14.37 | 13.86 | 13.90 | 168,091 | -0.17(-1.21%) |
Mar 06, 2009 | 14.61 | 14.71 | 13.89 | 14.07 | 226,141 | -0.52(-3.56%) |
Mar 05, 2009 | 15.40 | 15.64 | 14.52 | 14.59 | 137,253 | -1.06(-6.77%) |
Mar 04, 2009 | 15.17 | 15.87 | 15.05 | 15.65 | 106,718 | +0.55(+3.64%) |