Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.43 | 19.80 | 19.30 | 19.77 | 169,219 | +0.46(+2.38%) |
May 28, 2009 | 19.63 | 20.01 | 19.11 | 19.31 | 155,306 | -0.24(-1.23%) |
May 27, 2009 | 19.90 | 19.90 | 19.54 | 19.55 | 68,085 | -0.46(-2.30%) |
May 26, 2009 | 19.39 | 20.21 | 19.32 | 20.01 | 105,501 | +0.41(+2.09%) |
May 22, 2009 | 19.67 | 20.04 | 19.51 | 19.60 | 141,415 | +0.07(+0.36%) |
May 21, 2009 | 19.44 | 19.93 | 19.39 | 19.53 | 185,781 | -0.02(-0.10%) |
May 20, 2009 | 20.10 | 20.31 | 19.51 | 19.55 | 155,802 | -0.35(-1.76%) |
May 19, 2009 | 19.82 | 20.57 | 19.68 | 19.90 | 348,296 | +0.21(+1.07%) |
May 18, 2009 | 19.85 | 19.85 | 19.32 | 19.69 | 243,162 | +0.04(+0.20%) |
May 15, 2009 | 20.44 | 20.44 | 19.36 | 19.65 | 231,450 | -0.64(-3.15%) |
May 14, 2009 | 19.60 | 20.68 | 19.60 | 20.29 | 174,134 | +0.81(+4.16%) |
May 13, 2009 | 20.32 | 20.65 | 19.48 | 19.48 | 148,400 | -1.00(-4.88%) |
May 12, 2009 | 21.14 | 21.41 | 20.24 | 20.48 | 55,644 | -0.51(-2.43%) |
May 11, 2009 | 20.87 | 21.12 | 20.53 | 20.99 | 99,373 | -0.08(-0.38%) |
May 08, 2009 | 20.92 | 21.74 | 20.72 | 21.07 | 118,971 | +0.33(+1.59%) |
May 07, 2009 | 21.60 | 21.92 | 20.54 | 20.74 | 219,578 | -0.78(-3.62%) |
May 06, 2009 | 22.48 | 22.48 | 21.43 | 21.52 | 140,008 | -0.90(-4.01%) |
May 05, 2009 | 22.30 | 22.73 | 22.10 | 22.42 | 113,165 | +0.15(+0.67%) |
May 04, 2009 | 21.73 | 22.49 | 21.70 | 22.27 | 179,368 | +0.89(+4.16%) |
May 01, 2009 | 21.75 | 21.79 | 20.95 | 21.38 | 159,083 | -0.32(-1.47%) |
Apr 30, 2009 | 20.15 | 21.81 | 19.81 | 21.70 | 438,264 | +2.95(+15.73%) |
Apr 29, 2009 | 18.74 | 19.11 | 18.31 | 18.75 | 256,569 | +0.24(+1.30%) |
Apr 28, 2009 | 18.46 | 18.87 | 18.41 | 18.51 | 140,813 | +0.05(+0.27%) |
Apr 27, 2009 | 18.87 | 18.99 | 18.35 | 18.46 | 133,538 | -0.34(-1.81%) |
Apr 24, 2009 | 18.90 | 19.06 | 18.48 | 18.80 | 79,462 | -0.06(-0.32%) |
Apr 23, 2009 | 19.39 | 19.39 | 18.56 | 18.86 | 99,651 | -0.58(-2.98%) |
Apr 22, 2009 | 19.22 | 19.75 | 19.04 | 19.44 | 89,162 | +0.04(+0.21%) |
Apr 21, 2009 | 18.86 | 19.48 | 18.86 | 19.40 | 57,898 | +0.47(+2.48%) |
Apr 20, 2009 | 19.04 | 19.29 | 18.48 | 18.93 | 78,522 | -0.36(-1.87%) |
Apr 17, 2009 | 19.16 | 19.37 | 18.93 | 19.29 | 62,956 | +0.22(+1.15%) |
Apr 16, 2009 | 19.12 | 19.31 | 18.58 | 19.07 | 104,462 | +0.07(+0.37%) |
Apr 15, 2009 | 18.73 | 19.03 | 18.61 | 19.00 | 83,272 | +0.23(+1.23%) |
Apr 14, 2009 | 18.65 | 18.84 | 18.30 | 18.77 | 88,657 | -0.12(-0.64%) |
Apr 13, 2009 | 18.88 | 19.05 | 18.31 | 18.89 | 98,746 | -0.10(-0.53%) |
Apr 09, 2009 | 18.61 | 19.16 | 18.44 | 18.99 | 142,227 | +0.61(+3.32%) |
Apr 08, 2009 | 18.33 | 18.55 | 18.06 | 18.38 | 43,418 | +0.14(+0.77%) |
Apr 07, 2009 | 18.92 | 19.00 | 18.15 | 18.24 | 69,936 | -0.70(-3.70%) |
Apr 06, 2009 | 18.64 | 19.13 | 18.64 | 18.94 | 89,589 | +0.14(+0.74%) |
Apr 03, 2009 | 18.50 | 18.84 | 18.30 | 18.80 | 145,469 | +0.32(+1.73%) |
Apr 02, 2009 | 18.50 | 19.00 | 18.33 | 18.48 | 178,883 | +0.15(+0.82%) |
Apr 01, 2009 | 18.33 | 18.40 | 17.95 | 18.33 | 126,718 | +0.08(+0.44%) |
Mar 31, 2009 | 19.09 | 19.09 | 18.09 | 18.25 | 204,623 | -0.73(-3.85%) |
Mar 30, 2009 | 18.97 | 19.14 | 18.55 | 18.98 | 70,818 | -0.44(-2.27%) |
Mar 26, 2009 | 18.80 | 19.46 | 18.67 | 19.42 | 171,478 | +0.61(+3.24%) |
Mar 25, 2009 | 19.00 | 19.22 | 18.12 | 18.81 | 94,959 | -0.14(-0.74%) |
Mar 24, 2009 | 18.85 | 19.19 | 18.78 | 18.95 | 97,364 | +0.01(+0.05%) |
Mar 23, 2009 | 18.49 | 19.00 | 18.06 | 18.94 | 189,555 | +0.91(+5.05%) |
Mar 20, 2009 | 18.41 | 18.49 | 17.65 | 18.03 | 159,723 | -0.26(-1.42%) |
Mar 19, 2009 | 18.90 | 18.90 | 17.81 | 18.29 | 175,051 | -0.52(-2.76%) |
Mar 18, 2009 | 18.39 | 18.98 | 18.39 | 18.81 | 80,802 | +0.30(+1.62%) |
Mar 17, 2009 | 17.40 | 18.58 | 17.37 | 18.51 | 99,336 | +1.04(+5.95%) |
Mar 16, 2009 | 17.78 | 18.24 | 17.40 | 17.47 | 135,961 | -0.28(-1.58%) |
Mar 13, 2009 | 17.52 | 17.85 | 17.36 | 17.75 | 161,239 | +0.33(+1.89%) |
Mar 12, 2009 | 17.47 | 17.62 | 17.00 | 17.42 | 274,928 | -0.07(-0.40%) |
Mar 11, 2009 | 17.38 | 18.19 | 17.38 | 17.49 | 133,532 | +0.14(+0.81%) |
Mar 10, 2009 | 16.24 | 17.38 | 16.12 | 17.35 | 130,800 | +1.34(+8.37%) |
Mar 09, 2009 | 16.70 | 16.97 | 15.96 | 16.01 | 123,923 | -0.86(-5.10%) |
Mar 06, 2009 | 17.28 | 17.36 | 16.61 | 16.87 | 126,101 | -0.38(-2.20%) |
Mar 05, 2009 | 18.23 | 18.23 | 16.76 | 17.25 | 199,754 | -1.23(-6.66%) |
Mar 04, 2009 | 18.37 | 18.75 | 18.29 | 18.48 | 138,556 | +0.58(+3.24%) |