Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.86 | 18.94 | 17.57 | 17.87 | 393,622 | -0.36(-1.97%) |
May 28, 2009 | 16.75 | 18.35 | 16.52 | 18.23 | 383,252 | +1.52(+9.10%) |
May 27, 2009 | 16.66 | 16.87 | 16.33 | 16.71 | 341,595 | -0.10(-0.59%) |
May 26, 2009 | 16.27 | 16.81 | 16.18 | 16.81 | 165,499 | +0.15(+0.90%) |
May 22, 2009 | 16.73 | 17.01 | 16.59 | 16.66 | 257,155 | -0.63(-3.64%) |
May 21, 2009 | 18.46 | 18.47 | 17.07 | 17.29 | 243,365 | -1.73(-9.10%) |
May 20, 2009 | 18.58 | 19.07 | 18.50 | 19.02 | 83,246 | +0.43(+2.31%) |
May 19, 2009 | 19.37 | 19.37 | 18.43 | 18.59 | 88,159 | -1.23(-6.21%) |
May 18, 2009 | 19.84 | 20.09 | 19.50 | 19.82 | 48,194 | +0.26(+1.33%) |
May 15, 2009 | 19.96 | 20.15 | 19.40 | 19.56 | 42,303 | -0.89(-4.35%) |
May 14, 2009 | 19.95 | 20.48 | 19.50 | 20.45 | 42,711 | +0.29(+1.44%) |
May 13, 2009 | 21.12 | 21.36 | 20.16 | 20.16 | 130,613 | -1.17(-5.49%) |
May 12, 2009 | 21.06 | 21.36 | 20.29 | 21.33 | 133,831 | +0.97(+4.76%) |
May 11, 2009 | 20.56 | 21.16 | 20.00 | 20.36 | 197,922 | -0.27(-1.31%) |
May 08, 2009 | 20.05 | 20.65 | 19.57 | 20.63 | 549,619 | +0.85(+4.30%) |
May 07, 2009 | 19.02 | 19.85 | 18.27 | 19.78 | 139,219 | +1.19(+6.40%) |
May 06, 2009 | 17.96 | 18.59 | 17.89 | 18.59 | 68,053 | +1.27(+7.33%) |
May 05, 2009 | 17.51 | 17.58 | 17.09 | 17.32 | 60,128 | -0.48(-2.70%) |
May 04, 2009 | 16.94 | 17.82 | 16.85 | 17.80 | 90,657 | +0.88(+5.20%) |
May 01, 2009 | 16.28 | 17.17 | 16.28 | 16.92 | 56,255 | +0.71(+4.38%) |
Apr 30, 2009 | 15.78 | 16.27 | 15.55 | 16.21 | 30,334 | +0.10(+0.62%) |
Apr 29, 2009 | 16.56 | 16.75 | 16.10 | 16.11 | 50,226 | -0.42(-2.54%) |
Apr 28, 2009 | 16.30 | 16.53 | 16.00 | 16.53 | 19,484 | +0.41(+2.54%) |
Apr 27, 2009 | 15.77 | 16.23 | 15.75 | 16.12 | 17,170 | -0.15(-0.92%) |
Apr 24, 2009 | 16.79 | 16.91 | 16.25 | 16.27 | 52,682 | -0.61(-3.61%) |
Apr 23, 2009 | 17.19 | 17.21 | 16.75 | 16.88 | 56,649 | -0.57(-3.27%) |
Apr 22, 2009 | 17.43 | 17.51 | 17.35 | 17.45 | 30,677 | -0.04(-0.23%) |
Apr 21, 2009 | 17.29 | 17.58 | 17.21 | 17.49 | 40,617 | -0.23(-1.30%) |
Apr 20, 2009 | 17.95 | 17.95 | 17.61 | 17.72 | 26,004 | -0.93(-4.99%) |
Apr 17, 2009 | 17.83 | 18.77 | 17.78 | 18.65 | 30,827 | +0.69(+3.84%) |
Apr 16, 2009 | 18.03 | 18.21 | 17.75 | 17.96 | 19,020 | -0.36(-1.97%) |
Apr 15, 2009 | 18.18 | 18.63 | 18.10 | 18.32 | 13,103 | -0.19(-1.03%) |
Apr 14, 2009 | 18.04 | 18.56 | 17.99 | 18.51 | 10,181 | +0.37(+2.04%) |
Apr 13, 2009 | 17.67 | 18.18 | 17.54 | 18.14 | 18,736 | +0.15(+0.83%) |
Apr 09, 2009 | 18.37 | 18.57 | 17.82 | 17.99 | 34,080 | -0.24(-1.32%) |
Apr 08, 2009 | 17.85 | 18.27 | 17.85 | 18.23 | 15,710 | +0.35(+1.96%) |
Apr 07, 2009 | 18.18 | 18.18 | 17.75 | 17.88 | 23,543 | -0.78(-4.18%) |
Apr 06, 2009 | 18.71 | 18.82 | 18.45 | 18.66 | 9,877 | -0.34(-1.79%) |
Apr 03, 2009 | 18.68 | 19.10 | 18.60 | 19.00 | 7,956 | +0.19(+0.99%) |
Apr 02, 2009 | 18.88 | 19.25 | 18.27 | 18.81 | 21,172 | +0.37(+2.02%) |
Apr 01, 2009 | 18.36 | 18.64 | 18.19 | 18.44 | 18,666 | -0.46(-2.43%) |
Mar 31, 2009 | 18.84 | 18.99 | 18.13 | 18.90 | 27,092 | +0.16(+0.85%) |
Mar 30, 2009 | 18.68 | 18.93 | 18.51 | 18.74 | 21,907 | -1.37(-6.81%) |
Mar 26, 2009 | 21.94 | 22.00 | 19.89 | 20.11 | 63,650 | -1.97(-8.92%) |
Mar 25, 2009 | 21.80 | 22.21 | 21.79 | 22.08 | 14,822 | -0.10(-0.45%) |
Mar 24, 2009 | 21.60 | 22.35 | 21.50 | 22.18 | 13,400 | +0.07(+0.32%) |
Mar 23, 2009 | 22.13 | 22.15 | 21.95 | 22.11 | 21,897 | +0.44(+2.03%) |
Mar 20, 2009 | 21.21 | 22.12 | 21.12 | 21.67 | 22,225 | +0.29(+1.36%) |
Mar 19, 2009 | 18.96 | 21.46 | 18.81 | 21.38 | 72,702 | +2.51(+13.30%) |
Mar 18, 2009 | 19.37 | 19.40 | 18.75 | 18.87 | 16,154 | -0.61(-3.13%) |
Mar 17, 2009 | 19.52 | 19.56 | 19.20 | 19.48 | 21,480 | -0.26(-1.30%) |
Mar 16, 2009 | 19.55 | 20.01 | 19.25 | 19.74 | 30,199 | -0.51(-2.54%) |
Mar 13, 2009 | 19.82 | 20.41 | 19.82 | 20.25 | 0 | -0.09(-0.44%) |
Mar 12, 2009 | 19.25 | 20.34 | 19.20 | 20.34 | 12,166 | +0.88(+4.52%) |
Mar 11, 2009 | 19.79 | 19.81 | 19.34 | 19.46 | 7,350 | -0.12(-0.63%) |
Mar 10, 2009 | 19.43 | 20.00 | 19.43 | 19.58 | 6,295 | +0.02(+0.12%) |
Mar 09, 2009 | 19.74 | 20.07 | 19.42 | 19.56 | 5,355 | -0.51(-2.54%) |
Mar 06, 2009 | 20.63 | 20.70 | 20.01 | 20.07 | 0 | -0.75(-3.60%) |
Mar 05, 2009 | 22.14 | 22.14 | 20.77 | 20.82 | 6,028 | -1.21(-5.49%) |
Mar 04, 2009 | 21.43 | 22.16 | 21.20 | 22.03 | 9,325 | +0.91(+4.31%) |