Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.62 | 18.83 | 18.49 | 18.80 | 599,745 | +0.29(+1.55%) |
May 28, 2009 | 18.75 | 18.78 | 18.13 | 18.51 | 559,976 | -0.02(-0.11%) |
May 27, 2009 | 18.91 | 19.04 | 18.51 | 18.53 | 504,982 | -0.50(-2.63%) |
May 26, 2009 | 17.88 | 19.07 | 17.86 | 19.03 | 818,061 | +0.98(+5.46%) |
May 22, 2009 | 18.37 | 18.42 | 18.05 | 18.05 | 810,167 | -0.23(-1.24%) |
May 21, 2009 | 18.27 | 18.42 | 17.94 | 18.27 | 617,888 | -0.23(-1.22%) |
May 20, 2009 | 18.91 | 19.25 | 18.46 | 18.50 | 544,761 | -0.20(-1.06%) |
May 19, 2009 | 18.76 | 18.96 | 18.51 | 18.70 | 558,663 | -0.08(-0.45%) |
May 18, 2009 | 18.31 | 18.85 | 18.29 | 18.78 | 631,852 | +0.70(+3.88%) |
May 15, 2009 | 18.15 | 18.38 | 17.92 | 18.08 | 912,409 | -0.10(-0.53%) |
May 14, 2009 | 17.94 | 18.52 | 17.81 | 18.18 | 767,564 | +0.25(+1.40%) |
May 13, 2009 | 18.50 | 18.58 | 17.90 | 17.93 | 661,046 | -0.96(-5.09%) |
May 12, 2009 | 19.36 | 19.51 | 18.53 | 18.89 | 689,675 | -0.31(-1.62%) |
May 11, 2009 | 19.34 | 19.40 | 19.10 | 19.20 | 760,573 | -0.51(-2.58%) |
May 08, 2009 | 19.19 | 19.73 | 19.11 | 19.71 | 621,222 | +0.82(+4.36%) |
May 07, 2009 | 19.66 | 19.74 | 18.75 | 18.88 | 692,804 | -0.46(-2.40%) |
May 06, 2009 | 19.54 | 19.62 | 18.99 | 19.35 | 1,250,843 | +0.07(+0.38%) |
May 05, 2009 | 19.44 | 19.45 | 19.04 | 19.28 | 1,072,114 | -0.24(-1.24%) |
May 04, 2009 | 19.21 | 19.54 | 19.16 | 19.52 | 748,207 | +0.84(+4.47%) |
May 01, 2009 | 18.67 | 18.88 | 18.53 | 18.68 | 793,842 | +0.01(+0.04%) |
Apr 30, 2009 | 19.21 | 19.32 | 18.67 | 18.67 | 916,100 | -0.15(-0.81%) |
Apr 29, 2009 | 18.32 | 19.05 | 18.21 | 18.83 | 769,573 | +0.77(+4.29%) |
Apr 28, 2009 | 17.74 | 18.44 | 17.74 | 18.05 | 1,097,625 | +0.11(+0.59%) |
Apr 27, 2009 | 17.98 | 18.28 | 17.78 | 17.95 | 388,067 | -0.36(-1.98%) |
Apr 24, 2009 | 18.07 | 18.64 | 17.90 | 18.31 | 1,227,049 | +0.42(+2.32%) |
Apr 23, 2009 | 17.99 | 18.02 | 17.52 | 17.90 | 858,353 | -0.04(-0.25%) |
Apr 22, 2009 | 17.58 | 18.42 | 17.52 | 17.94 | 902,581 | +0.04(+0.20%) |
Apr 21, 2009 | 17.10 | 17.96 | 16.98 | 17.90 | 1,285,573 | +0.71(+4.11%) |
Apr 20, 2009 | 17.95 | 17.96 | 17.15 | 17.20 | 578,253 | -1.11(-6.08%) |
Apr 17, 2009 | 18.08 | 18.50 | 17.87 | 18.31 | 845,554 | +0.26(+1.43%) |
Apr 16, 2009 | 17.68 | 18.25 | 17.39 | 18.05 | 1,053,189 | +0.53(+3.04%) |
Apr 15, 2009 | 17.01 | 17.58 | 17.00 | 17.52 | 921,178 | +0.36(+2.12%) |
Apr 14, 2009 | 17.51 | 17.69 | 17.16 | 17.16 | 1,235,868 | -0.65(-3.67%) |
Apr 13, 2009 | 17.65 | 19.41 | 17.40 | 17.81 | 837,852 | +0.05(+0.30%) |
Apr 09, 2009 | 17.10 | 17.76 | 16.93 | 17.76 | 430,120 | +1.13(+6.82%) |
Apr 08, 2009 | 16.36 | 16.64 | 16.24 | 16.62 | 699,388 | +0.33(+2.03%) |
Apr 07, 2009 | 16.63 | 16.81 | 16.25 | 16.29 | 512,094 | -0.63(-3.74%) |
Apr 06, 2009 | 17.02 | 17.04 | 16.64 | 16.93 | 720,888 | -0.29(-1.67%) |
Apr 03, 2009 | 16.89 | 17.22 | 16.68 | 17.21 | 1,390,984 | +0.36(+2.16%) |
Apr 02, 2009 | 16.54 | 17.10 | 16.15 | 16.85 | 363,377 | +0.77(+4.77%) |
Apr 01, 2009 | 15.54 | 16.12 | 15.40 | 16.08 | 607,788 | +0.38(+2.39%) |
Mar 31, 2009 | 15.70 | 16.19 | 15.55 | 15.71 | 426,853 | +0.19(+1.22%) |
Mar 30, 2009 | 15.63 | 15.64 | 15.26 | 15.52 | 754,469 | -1.13(-6.81%) |
Mar 26, 2009 | 16.16 | 16.65 | 16.03 | 16.65 | 637,245 | +0.68(+4.27%) |
Mar 25, 2009 | 15.75 | 16.26 | 15.21 | 15.97 | 524,477 | +0.30(+1.91%) |
Mar 24, 2009 | 16.16 | 16.30 | 15.67 | 15.67 | 563,446 | -0.71(-4.34%) |
Mar 23, 2009 | 15.73 | 16.38 | 15.70 | 16.38 | 578,030 | +1.33(+8.82%) |
Mar 20, 2009 | 15.70 | 15.73 | 15.04 | 15.05 | 487,951 | -0.48(-3.09%) |
Mar 19, 2009 | 16.02 | 16.09 | 15.52 | 15.53 | 539,343 | -0.26(-1.66%) |
Mar 18, 2009 | 15.16 | 15.94 | 14.98 | 15.80 | 271,494 | +0.57(+3.77%) |
Mar 17, 2009 | 14.53 | 15.22 | 14.44 | 15.22 | 446,970 | +0.71(+4.93%) |
Mar 16, 2009 | 15.00 | 15.14 | 14.51 | 14.51 | 666,293 | -0.30(-2.04%) |
Mar 13, 2009 | 14.80 | 14.91 | 14.57 | 14.81 | 0 | +0.19(+1.27%) |
Mar 12, 2009 | 13.77 | 14.73 | 13.56 | 14.63 | 470,608 | +0.82(+5.90%) |
Mar 11, 2009 | 14.02 | 14.21 | 13.69 | 13.81 | 595,536 | +0.00(+0.00%) |
Mar 10, 2009 | 13.26 | 13.88 | 12.94 | 13.81 | 517,861 | +0.88(+6.84%) |
Mar 09, 2009 | 12.97 | 13.32 | 12.83 | 12.93 | 1,030,911 | -0.23(-1.72%) |
Mar 06, 2009 | 13.36 | 13.47 | 12.82 | 13.15 | 0 | -0.12(-0.88%) |
Mar 05, 2009 | 13.70 | 13.80 | 13.26 | 13.27 | 666,345 | -0.70(-5.04%) |
Mar 04, 2009 | 13.88 | 14.19 | 13.64 | 13.97 | 611,863 | +0.04(+0.30%) |