Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 20.24 | 20.84 | 20.24 | 20.84 | 779,543 | +0.41(+2.01%) |
May 28, 2009 | 20.00 | 20.50 | 19.75 | 20.43 | 270,575 | +0.36(+1.79%) |
May 27, 2009 | 20.21 | 20.29 | 19.93 | 20.07 | 695,279 | -0.18(-0.89%) |
May 26, 2009 | 20.19 | 20.44 | 20.07 | 20.25 | 682,334 | +0.06(+0.30%) |
May 22, 2009 | 20.21 | 20.39 | 19.94 | 20.19 | 168,069 | +0.18(+0.90%) |
May 21, 2009 | 20.22 | 20.22 | 19.42 | 20.01 | 381,555 | -0.40(-1.96%) |
May 20, 2009 | 19.39 | 20.70 | 19.26 | 20.41 | 465,028 | +1.14(+5.92%) |
May 19, 2009 | 18.88 | 19.38 | 18.66 | 19.27 | 140,655 | +0.50(+2.66%) |
May 18, 2009 | 18.14 | 18.79 | 17.76 | 18.77 | 178,776 | +0.68(+3.76%) |
May 15, 2009 | 18.20 | 18.52 | 17.91 | 18.09 | 151,481 | +0.02(+0.11%) |
May 14, 2009 | 17.82 | 18.22 | 17.62 | 18.07 | 158,699 | +0.16(+0.89%) |
May 13, 2009 | 17.80 | 18.06 | 17.63 | 17.91 | 201,139 | -0.27(-1.49%) |
May 12, 2009 | 18.96 | 19.75 | 17.82 | 18.18 | 283,359 | -0.82(-4.32%) |
May 11, 2009 | 18.78 | 19.29 | 18.55 | 19.00 | 288,920 | +0.07(+0.37%) |
May 08, 2009 | 19.24 | 19.24 | 18.59 | 18.93 | 195,133 | -0.03(-0.16%) |
May 07, 2009 | 19.67 | 19.82 | 18.84 | 18.96 | 543,185 | -0.78(-3.95%) |
May 06, 2009 | 19.96 | 20.14 | 19.41 | 19.74 | 247,505 | -0.15(-0.75%) |
May 05, 2009 | 18.62 | 19.94 | 18.39 | 19.89 | 590,875 | +1.09(+5.80%) |
May 04, 2009 | 18.86 | 19.01 | 17.55 | 18.80 | 838,677 | +1.51(+8.73%) |
May 01, 2009 | 17.61 | 17.61 | 16.80 | 17.29 | 142,189 | -0.23(-1.31%) |
Apr 30, 2009 | 18.26 | 18.61 | 17.45 | 17.52 | 353,135 | -0.61(-3.36%) |
Apr 29, 2009 | 17.24 | 18.30 | 17.24 | 18.13 | 598,056 | +1.11(+6.52%) |
Apr 28, 2009 | 16.96 | 17.35 | 16.89 | 17.02 | 183,820 | -0.04(-0.23%) |
Apr 27, 2009 | 16.58 | 17.39 | 16.56 | 17.06 | 332,813 | +0.24(+1.43%) |
Apr 24, 2009 | 16.60 | 16.99 | 16.56 | 16.82 | 218,835 | +0.19(+1.14%) |
Apr 23, 2009 | 17.24 | 17.37 | 16.46 | 16.63 | 216,731 | -0.59(-3.43%) |
Apr 22, 2009 | 16.55 | 17.59 | 16.55 | 17.22 | 193,973 | +0.38(+2.26%) |
Apr 21, 2009 | 16.66 | 16.89 | 16.19 | 16.84 | 200,498 | +0.33(+2.00%) |
Apr 20, 2009 | 16.46 | 16.69 | 16.34 | 16.51 | 197,191 | -0.28(-1.67%) |
Apr 17, 2009 | 16.64 | 16.90 | 16.51 | 16.79 | 345,506 | +0.08(+0.48%) |
Apr 16, 2009 | 15.84 | 16.94 | 15.84 | 16.71 | 208,786 | +0.89(+5.63%) |
Apr 15, 2009 | 15.51 | 15.94 | 15.40 | 15.82 | 253,231 | +0.11(+0.70%) |
Apr 14, 2009 | 16.10 | 16.30 | 15.66 | 15.71 | 341,211 | -0.44(-2.72%) |
Apr 13, 2009 | 16.30 | 16.32 | 15.90 | 16.15 | 138,128 | -0.12(-0.74%) |
Apr 09, 2009 | 15.84 | 16.48 | 15.84 | 16.27 | 618,873 | +0.61(+3.90%) |
Apr 08, 2009 | 15.45 | 15.88 | 15.25 | 15.66 | 506,438 | +0.30(+1.95%) |
Apr 07, 2009 | 16.05 | 16.05 | 15.23 | 15.36 | 921,262 | -1.11(-6.74%) |
Apr 06, 2009 | 16.35 | 16.48 | 16.13 | 16.47 | 556,574 | -0.16(-0.96%) |
Apr 03, 2009 | 16.44 | 16.64 | 16.02 | 16.63 | 823,842 | +0.28(+1.71%) |
Apr 02, 2009 | 15.59 | 16.54 | 15.59 | 16.35 | 634,549 | +0.82(+5.28%) |
Apr 01, 2009 | 14.41 | 15.62 | 14.41 | 15.53 | 1,166,886 | +0.88(+6.01%) |
Mar 31, 2009 | 14.61 | 14.98 | 14.47 | 14.65 | 500,110 | +0.03(+0.21%) |
Mar 30, 2009 | 14.52 | 14.69 | 13.98 | 14.62 | 287,871 | -0.43(-2.86%) |
Mar 26, 2009 | 14.77 | 15.21 | 14.77 | 15.05 | 660,198 | +0.28(+1.90%) |
Mar 25, 2009 | 14.81 | 14.81 | 14.27 | 14.77 | 710,110 | -0.07(-0.47%) |
Mar 24, 2009 | 14.93 | 15.19 | 14.76 | 14.84 | 148,216 | -0.34(-2.24%) |
Mar 23, 2009 | 14.71 | 15.20 | 14.40 | 15.18 | 303,941 | +0.68(+4.69%) |
Mar 20, 2009 | 14.90 | 14.92 | 14.41 | 14.50 | 216,232 | -0.33(-2.23%) |
Mar 19, 2009 | 15.28 | 15.35 | 14.67 | 14.83 | 572,141 | -0.43(-2.82%) |
Mar 18, 2009 | 15.05 | 15.37 | 15.00 | 15.26 | 416,165 | +0.01(+0.07%) |
Mar 17, 2009 | 15.37 | 15.37 | 14.88 | 15.25 | 304,905 | +0.00(+0.00%) |
Mar 16, 2009 | 15.44 | 15.68 | 15.11 | 15.25 | 260,169 | -0.12(-0.78%) |
Mar 13, 2009 | 15.25 | 15.44 | 14.81 | 15.37 | 377,579 | +0.17(+1.12%) |
Mar 12, 2009 | 14.12 | 15.25 | 14.01 | 15.20 | 654,639 | +0.95(+6.67%) |
Mar 11, 2009 | 14.15 | 14.33 | 13.87 | 14.25 | 505,686 | +0.24(+1.71%) |
Mar 10, 2009 | 13.57 | 14.11 | 13.29 | 14.01 | 662,790 | +0.71(+5.34%) |
Mar 09, 2009 | 13.76 | 14.08 | 13.24 | 13.30 | 947,244 | -0.68(-4.86%) |
Mar 06, 2009 | 14.32 | 14.58 | 13.63 | 13.98 | 906,130 | -0.28(-1.96%) |
Mar 05, 2009 | 14.18 | 14.99 | 14.14 | 14.26 | 350,899 | -0.24(-1.66%) |
Mar 04, 2009 | 14.95 | 15.05 | 14.01 | 14.50 | 1,037,236 | -0.01(-0.07%) |