Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.25 | 18.43 | 18.19 | 18.36 | 14,265 | +0.25(+1.38%) |
May 28, 2009 | 18.20 | 18.20 | 17.90 | 18.11 | 10,494 | +0.11(+0.61%) |
May 27, 2009 | 18.34 | 18.37 | 18.00 | 18.00 | 27,004 | -0.45(-2.44%) |
May 26, 2009 | 17.55 | 18.55 | 17.51 | 18.45 | 44,904 | +0.10(+0.54%) |
May 22, 2009 | 18.32 | 18.51 | 18.15 | 18.35 | 21,395 | +0.24(+1.33%) |
May 21, 2009 | 18.48 | 18.48 | 17.91 | 18.11 | 10,154 | -0.59(-3.16%) |
May 20, 2009 | 18.72 | 19.00 | 18.69 | 18.70 | 15,208 | +0.38(+2.07%) |
May 19, 2009 | 18.11 | 18.35 | 18.09 | 18.32 | 10,857 | +0.96(+5.53%) |
May 18, 2009 | 16.68 | 17.36 | 16.68 | 17.36 | 29,069 | +1.36(+8.50%) |
May 17, 2009 | 16.13 | 16.32 | 16.00 | 16.00 | 1,386 | +0.01(+0.06%) |
May 15, 2009 | 16.13 | 16.32 | 15.95 | 15.99 | 6,218 | -0.51(-3.09%) |
May 14, 2009 | 16.64 | 16.64 | 16.40 | 16.50 | 11,388 | -0.39(-2.31%) |
May 13, 2009 | 17.27 | 17.27 | 16.84 | 16.89 | 18,763 | -1.01(-5.64%) |
May 12, 2009 | 17.82 | 17.93 | 17.65 | 17.90 | 150,410 | +0.91(+5.36%) |
May 11, 2009 | 17.03 | 17.20 | 16.98 | 16.99 | 12,817 | +0.11(+0.65%) |
May 08, 2009 | 17.00 | 17.07 | 16.55 | 16.88 | 22,600 | +0.38(+2.30%) |
May 07, 2009 | 16.76 | 16.94 | 16.40 | 16.50 | 71,858 | -0.10(-0.60%) |
May 06, 2009 | 16.95 | 16.95 | 16.25 | 16.60 | 2,511,831 | -0.50(-2.92%) |
May 05, 2009 | 17.80 | 17.80 | 17.05 | 17.10 | 154,278 | -2.40(-12.31%) |
May 04, 2009 | 19.70 | 19.70 | 19.45 | 19.50 | 160,881 | +0.75(+4.00%) |
May 01, 2009 | 18.75 | 18.99 | 18.70 | 18.75 | 19,118 | +0.05(+0.27%) |
Apr 30, 2009 | 18.77 | 19.10 | 18.62 | 18.70 | 13,281 | -0.20(-1.06%) |
Apr 29, 2009 | 18.70 | 19.20 | 18.70 | 18.90 | 11,088 | -0.31(-1.61%) |
Apr 28, 2009 | 18.87 | 19.40 | 18.87 | 19.21 | 12,627 | -0.24(-1.23%) |
Apr 27, 2009 | 19.50 | 19.84 | 19.35 | 19.45 | 10,066 | -0.80(-3.95%) |
Apr 24, 2009 | 20.15 | 20.40 | 20.05 | 20.25 | 13,452 | +0.40(+2.02%) |
Apr 23, 2009 | 19.57 | 19.98 | 19.55 | 19.85 | 10,185 | +1.07(+5.70%) |
Apr 22, 2009 | 18.37 | 19.22 | 18.37 | 18.78 | 8,375 | +0.48(+2.62%) |
Apr 21, 2009 | 17.71 | 18.74 | 17.71 | 18.30 | 6,620 | +0.70(+3.98%) |
Apr 20, 2009 | 17.70 | 17.72 | 17.43 | 17.60 | 6,748 | -0.63(-3.46%) |
Apr 17, 2009 | 18.04 | 18.26 | 17.91 | 18.23 | 12,030 | -0.28(-1.51%) |
Apr 16, 2009 | 18.52 | 18.52 | 18.15 | 18.51 | 10,966 | +0.21(+1.15%) |
Apr 15, 2009 | 18.02 | 18.45 | 18.02 | 18.30 | 6,684 | +0.03(+0.16%) |
Apr 14, 2009 | 18.17 | 18.42 | 18.15 | 18.27 | 55,412 | -0.34(-1.83%) |
Apr 13, 2009 | 18.50 | 18.85 | 18.27 | 18.61 | 11,674 | +0.44(+2.42%) |
Apr 09, 2009 | 18.00 | 18.56 | 18.00 | 18.17 | 15,274 | +0.82(+4.73%) |
Apr 08, 2009 | 17.35 | 17.49 | 17.14 | 17.35 | 13,493 | -0.14(-0.80%) |
Apr 07, 2009 | 17.50 | 17.53 | 17.25 | 17.49 | 14,320 | -0.43(-2.40%) |
Apr 06, 2009 | 17.94 | 18.03 | 17.68 | 17.92 | 203,465 | -0.33(-1.81%) |
Apr 03, 2009 | 17.85 | 18.35 | 17.85 | 18.25 | 18,678 | +0.72(+4.11%) |
Apr 02, 2009 | 17.05 | 17.83 | 17.05 | 17.53 | 20,873 | +0.77(+4.59%) |
Apr 01, 2009 | 16.25 | 16.85 | 16.20 | 16.76 | 17,586 | +0.20(+1.21%) |
Mar 31, 2009 | 16.47 | 16.80 | 16.41 | 16.56 | 36,032 | +0.41(+2.54%) |
Mar 30, 2009 | 16.09 | 16.25 | 15.92 | 16.15 | 74,786 | -1.62(-9.12%) |
Mar 26, 2009 | 17.70 | 17.90 | 17.62 | 17.77 | 33,138 | -0.08(-0.45%) |
Mar 25, 2009 | 17.46 | 18.09 | 17.46 | 17.85 | 30,052 | +0.79(+4.63%) |
Mar 24, 2009 | 16.84 | 17.40 | 16.83 | 17.06 | 56,290 | +0.11(+0.65%) |
Mar 23, 2009 | 16.75 | 17.04 | 16.63 | 16.95 | 22,478 | +0.88(+5.48%) |
Mar 20, 2009 | 16.05 | 16.42 | 15.97 | 16.07 | 13,097 | -0.63(-3.77%) |
Mar 19, 2009 | 16.85 | 16.86 | 16.60 | 16.70 | 15,196 | +0.75(+4.70%) |
Mar 18, 2009 | 15.46 | 16.25 | 15.43 | 15.95 | 41,218 | +0.27(+1.72%) |
Mar 17, 2009 | 15.29 | 15.68 | 15.20 | 15.68 | 28,029 | +0.05(+0.32%) |
Mar 16, 2009 | 15.95 | 15.95 | 15.58 | 15.63 | 14,837 | -0.28(-1.76%) |
Mar 13, 2009 | 15.92 | 15.98 | 15.61 | 15.91 | 35,456 | -0.41(-2.51%) |
Mar 12, 2009 | 15.55 | 16.34 | 15.52 | 16.32 | 40,743 | +0.49(+3.10%) |
Mar 11, 2009 | 16.00 | 16.15 | 15.62 | 15.83 | 16,041 | +0.08(+0.51%) |
Mar 10, 2009 | 15.41 | 15.95 | 15.41 | 15.75 | 27,554 | +1.08(+7.36%) |
Mar 09, 2009 | 14.55 | 15.01 | 14.55 | 14.67 | 62,658 | +0.17(+1.17%) |
Mar 06, 2009 | 14.67 | 14.79 | 14.06 | 14.50 | 24,857 | +0.39(+2.76%) |
Mar 05, 2009 | 14.53 | 14.58 | 14.03 | 14.11 | 40,016 | -0.38(-2.62%) |
Mar 04, 2009 | 15.08 | 15.08 | 14.25 | 14.49 | 58,619 | +0.24(+1.68%) |