Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.34 | 19.54 | 19.18 | 19.54 | 518,686 | +0.52(+2.71%) |
May 28, 2009 | 19.60 | 19.60 | 18.60 | 19.03 | 360,097 | -0.39(-2.00%) |
May 27, 2009 | 20.12 | 20.16 | 19.30 | 19.42 | 271,662 | -0.54(-2.69%) |
May 26, 2009 | 19.25 | 20.08 | 19.25 | 19.95 | 181,253 | +0.62(+3.21%) |
May 22, 2009 | 19.61 | 19.61 | 19.13 | 19.33 | 205,476 | +0.07(+0.39%) |
May 21, 2009 | 19.36 | 19.37 | 19.06 | 19.26 | 317,404 | -0.45(-2.27%) |
May 20, 2009 | 20.32 | 20.60 | 19.59 | 19.71 | 514,631 | -0.75(-3.69%) |
May 19, 2009 | 20.66 | 20.89 | 20.31 | 20.46 | 247,600 | -0.15(-0.72%) |
May 18, 2009 | 19.97 | 20.61 | 19.85 | 20.61 | 345,486 | +1.55(+8.11%) |
May 15, 2009 | 19.45 | 19.66 | 18.90 | 19.07 | 395,059 | -0.52(-2.63%) |
May 14, 2009 | 19.39 | 19.84 | 19.13 | 19.58 | 387,191 | +0.58(+3.07%) |
May 13, 2009 | 19.76 | 19.76 | 19.00 | 19.00 | 328,818 | -1.46(-7.15%) |
May 12, 2009 | 21.10 | 21.10 | 20.21 | 20.46 | 279,468 | -0.07(-0.33%) |
May 11, 2009 | 20.53 | 20.84 | 20.31 | 20.53 | 232,375 | -0.36(-1.72%) |
May 08, 2009 | 20.82 | 21.17 | 20.49 | 20.89 | 344,991 | -0.21(-0.99%) |
May 07, 2009 | 21.96 | 22.17 | 20.99 | 21.10 | 466,430 | -0.99(-4.46%) |
May 06, 2009 | 21.93 | 22.14 | 21.63 | 22.08 | 222,722 | +0.16(+0.72%) |
May 05, 2009 | 21.90 | 22.18 | 21.63 | 21.93 | 302,024 | -0.16(-0.74%) |
May 04, 2009 | 21.87 | 22.21 | 21.87 | 22.09 | 366,502 | +1.86(+9.19%) |
May 01, 2009 | 20.45 | 20.50 | 20.07 | 20.23 | 297,345 | -0.19(-0.91%) |
Apr 30, 2009 | 20.64 | 20.90 | 20.35 | 20.42 | 267,381 | +0.16(+0.81%) |
Apr 29, 2009 | 19.72 | 20.49 | 19.63 | 20.25 | 258,627 | +0.98(+5.08%) |
Apr 28, 2009 | 18.53 | 19.61 | 18.48 | 19.27 | 728,963 | +0.27(+1.41%) |
Apr 27, 2009 | 19.64 | 19.84 | 18.42 | 19.01 | 986,968 | -2.19(-10.32%) |
Apr 24, 2009 | 20.82 | 21.49 | 20.75 | 21.19 | 547,857 | +0.28(+1.36%) |
Apr 23, 2009 | 20.40 | 20.95 | 20.19 | 20.91 | 446,159 | +1.16(+5.90%) |
Apr 22, 2009 | 18.90 | 20.22 | 18.74 | 19.75 | 517,980 | +0.37(+1.89%) |
Apr 21, 2009 | 18.81 | 19.42 | 18.80 | 19.38 | 202,267 | +0.43(+2.25%) |
Apr 20, 2009 | 19.51 | 19.71 | 18.95 | 18.95 | 162,516 | -1.84(-8.87%) |
Apr 17, 2009 | 20.73 | 21.02 | 20.45 | 20.80 | 299,826 | +0.41(+2.01%) |
Apr 16, 2009 | 19.38 | 20.75 | 19.35 | 20.39 | 408,986 | +0.72(+3.68%) |
Apr 15, 2009 | 18.92 | 19.73 | 18.92 | 19.66 | 190,664 | +0.39(+2.02%) |
Apr 14, 2009 | 19.48 | 19.77 | 19.22 | 19.27 | 156,334 | -0.55(-2.79%) |
Apr 13, 2009 | 19.27 | 20.09 | 18.95 | 19.83 | 107,011 | +0.47(+2.43%) |
Apr 09, 2009 | 18.89 | 19.67 | 18.71 | 19.36 | 134,735 | +0.89(+4.81%) |
Apr 08, 2009 | 18.30 | 18.48 | 18.12 | 18.47 | 119,817 | +0.63(+3.52%) |
Apr 07, 2009 | 18.31 | 18.35 | 17.84 | 17.84 | 228,773 | -1.16(-6.09%) |
Apr 06, 2009 | 19.18 | 19.19 | 18.74 | 19.00 | 198,637 | -0.40(-2.08%) |
Apr 03, 2009 | 18.75 | 19.45 | 18.66 | 19.40 | 285,513 | +0.94(+5.10%) |
Apr 02, 2009 | 18.16 | 18.95 | 18.01 | 18.46 | 480,594 | +0.59(+3.30%) |
Apr 01, 2009 | 16.88 | 17.99 | 16.75 | 17.87 | 175,780 | +0.93(+5.51%) |
Mar 31, 2009 | 16.77 | 17.19 | 16.58 | 16.94 | 128,770 | +0.57(+3.51%) |
Mar 30, 2009 | 16.26 | 16.36 | 16.06 | 16.36 | 185,225 | -1.32(-7.47%) |
Mar 26, 2009 | 17.42 | 17.94 | 17.42 | 17.68 | 307,680 | +0.17(+0.98%) |
Mar 25, 2009 | 17.54 | 17.83 | 16.92 | 17.51 | 386,579 | -0.23(-1.30%) |
Mar 24, 2009 | 17.79 | 18.89 | 17.68 | 17.74 | 888,219 | -0.31(-1.70%) |
Mar 23, 2009 | 17.39 | 18.11 | 17.36 | 18.05 | 464,512 | +1.44(+8.68%) |
Mar 20, 2009 | 17.24 | 17.24 | 16.38 | 16.61 | 293,120 | -0.62(-3.60%) |
Mar 19, 2009 | 17.51 | 17.61 | 17.21 | 17.23 | 205,431 | +0.10(+0.61%) |
Mar 18, 2009 | 16.62 | 17.42 | 16.40 | 17.12 | 391,773 | +0.63(+3.80%) |
Mar 17, 2009 | 15.81 | 16.56 | 15.74 | 16.50 | 233,453 | +0.52(+3.27%) |
Mar 16, 2009 | 16.32 | 16.61 | 15.97 | 15.97 | 186,710 | +0.13(+0.85%) |
Mar 13, 2009 | 15.80 | 15.89 | 15.49 | 15.84 | 0 | +0.10(+0.62%) |
Mar 12, 2009 | 14.82 | 15.76 | 14.53 | 15.74 | 280,953 | +0.65(+4.30%) |
Mar 11, 2009 | 15.15 | 15.42 | 14.90 | 15.09 | 192,236 | +0.55(+3.80%) |
Mar 10, 2009 | 13.78 | 14.68 | 13.71 | 14.54 | 404,691 | +1.27(+9.57%) |
Mar 09, 2009 | 13.23 | 13.76 | 13.15 | 13.27 | 237,025 | -0.25(-1.82%) |
Mar 06, 2009 | 13.89 | 14.07 | 13.16 | 13.52 | 0 | -0.52(-3.67%) |
Mar 05, 2009 | 14.52 | 14.77 | 14.03 | 14.03 | 221,355 | -0.93(-6.24%) |
Mar 04, 2009 | 14.84 | 15.27 | 14.60 | 14.97 | 340,429 | +0.75(+5.25%) |