Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.62 | 18.83 | 18.49 | 18.80 | 599,626 | +0.29(+1.55%) |
May 28, 2009 | 18.75 | 18.79 | 18.13 | 18.52 | 559,865 | -0.02(-0.11%) |
May 27, 2009 | 18.92 | 19.05 | 18.52 | 18.54 | 504,882 | -0.50(-2.63%) |
May 26, 2009 | 17.89 | 19.07 | 17.87 | 19.04 | 817,900 | +0.99(+5.46%) |
May 22, 2009 | 18.37 | 18.42 | 18.05 | 18.05 | 810,007 | -0.23(-1.24%) |
May 21, 2009 | 18.28 | 18.42 | 17.94 | 18.28 | 617,766 | -0.23(-1.22%) |
May 20, 2009 | 18.91 | 19.25 | 18.46 | 18.50 | 544,653 | -0.20(-1.06%) |
May 19, 2009 | 18.77 | 18.96 | 18.51 | 18.70 | 558,553 | -0.08(-0.45%) |
May 18, 2009 | 18.31 | 18.85 | 18.29 | 18.79 | 631,727 | +0.70(+3.88%) |
May 15, 2009 | 18.15 | 18.39 | 17.92 | 18.08 | 912,229 | -0.10(-0.53%) |
May 14, 2009 | 17.95 | 18.53 | 17.81 | 18.18 | 767,412 | +0.25(+1.40%) |
May 13, 2009 | 18.50 | 18.59 | 17.91 | 17.93 | 660,915 | -0.96(-5.09%) |
May 12, 2009 | 19.37 | 19.51 | 18.53 | 18.89 | 689,539 | -0.31(-1.62%) |
May 11, 2009 | 19.34 | 19.40 | 19.11 | 19.20 | 760,423 | -0.51(-2.58%) |
May 08, 2009 | 19.19 | 19.74 | 19.11 | 19.71 | 621,100 | +0.82(+4.36%) |
May 07, 2009 | 19.66 | 19.74 | 18.75 | 18.89 | 692,667 | -0.46(-2.40%) |
May 06, 2009 | 19.55 | 19.63 | 18.99 | 19.35 | 1,250,596 | +0.07(+0.38%) |
May 05, 2009 | 19.45 | 19.45 | 19.05 | 19.28 | 1,071,903 | -0.24(-1.24%) |
May 04, 2009 | 19.21 | 19.54 | 19.17 | 19.52 | 748,059 | +0.84(+4.47%) |
May 01, 2009 | 18.67 | 18.88 | 18.54 | 18.69 | 793,685 | +0.01(+0.04%) |
Apr 30, 2009 | 19.21 | 19.32 | 18.67 | 18.68 | 915,919 | -0.15(-0.81%) |
Apr 29, 2009 | 18.33 | 19.05 | 18.22 | 18.83 | 769,421 | +0.78(+4.29%) |
Apr 28, 2009 | 17.75 | 18.44 | 17.75 | 18.06 | 1,097,408 | +0.11(+0.58%) |
Apr 27, 2009 | 17.98 | 18.28 | 17.78 | 17.95 | 387,991 | -0.36(-1.98%) |
Apr 24, 2009 | 18.08 | 18.64 | 17.91 | 18.31 | 1,226,807 | +0.42(+2.32%) |
Apr 23, 2009 | 17.99 | 18.02 | 17.52 | 17.90 | 858,184 | -0.04(-0.25%) |
Apr 22, 2009 | 17.59 | 18.42 | 17.52 | 17.94 | 902,403 | +0.04(+0.20%) |
Apr 21, 2009 | 17.10 | 17.96 | 16.99 | 17.91 | 1,285,320 | +0.71(+4.11%) |
Apr 20, 2009 | 17.96 | 17.96 | 17.15 | 17.20 | 578,138 | -1.11(-6.08%) |
Apr 17, 2009 | 18.08 | 18.50 | 17.87 | 18.31 | 845,387 | +0.26(+1.43%) |
Apr 16, 2009 | 17.68 | 18.26 | 17.39 | 18.06 | 1,052,981 | +0.53(+3.04%) |
Apr 15, 2009 | 17.01 | 17.58 | 17.00 | 17.52 | 920,996 | +0.36(+2.12%) |
Apr 14, 2009 | 17.52 | 17.70 | 17.16 | 17.16 | 1,235,624 | -0.65(-3.67%) |
Apr 13, 2009 | 17.65 | 19.41 | 17.40 | 17.81 | 837,687 | +0.05(+0.30%) |
Apr 09, 2009 | 17.10 | 17.77 | 16.93 | 17.76 | 430,035 | +1.13(+6.82%) |
Apr 08, 2009 | 16.36 | 16.64 | 16.25 | 16.63 | 699,250 | +0.33(+2.03%) |
Apr 07, 2009 | 16.63 | 16.82 | 16.25 | 16.30 | 511,993 | -0.63(-3.74%) |
Apr 06, 2009 | 17.02 | 17.05 | 16.64 | 16.93 | 720,746 | -0.29(-1.67%) |
Apr 03, 2009 | 16.89 | 17.22 | 16.69 | 17.22 | 1,390,709 | +0.36(+2.16%) |
Apr 02, 2009 | 16.54 | 17.11 | 16.15 | 16.85 | 363,305 | +0.77(+4.77%) |
Apr 01, 2009 | 15.54 | 16.12 | 15.40 | 16.09 | 607,668 | +0.38(+2.39%) |
Mar 31, 2009 | 15.71 | 16.19 | 15.55 | 15.71 | 426,769 | +0.19(+1.22%) |
Mar 30, 2009 | 15.63 | 15.65 | 15.26 | 15.52 | 754,320 | -1.13(-6.81%) |
Mar 26, 2009 | 16.16 | 16.66 | 16.03 | 16.66 | 637,119 | +0.68(+4.27%) |
Mar 25, 2009 | 15.75 | 16.27 | 15.22 | 15.97 | 524,374 | +0.30(+1.91%) |
Mar 24, 2009 | 16.17 | 16.31 | 15.67 | 15.67 | 563,335 | -0.71(-4.34%) |
Mar 23, 2009 | 15.74 | 16.38 | 15.70 | 16.38 | 577,916 | +1.33(+8.82%) |
Mar 20, 2009 | 15.70 | 15.73 | 15.04 | 15.06 | 487,854 | -0.48(-3.09%) |
Mar 19, 2009 | 16.03 | 16.09 | 15.52 | 15.54 | 539,237 | -0.26(-1.66%) |
Mar 18, 2009 | 15.17 | 15.94 | 14.99 | 15.80 | 271,441 | +0.57(+3.77%) |
Mar 17, 2009 | 14.54 | 15.23 | 14.44 | 15.23 | 446,882 | +0.71(+4.93%) |
Mar 16, 2009 | 15.00 | 15.14 | 14.51 | 14.51 | 666,161 | -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 | 470,515 | +0.82(+5.90%) |
Mar 11, 2009 | 14.02 | 14.22 | 13.69 | 13.81 | 595,419 | +0.00(+0.00%) |
Mar 10, 2009 | 13.26 | 13.88 | 12.94 | 13.81 | 517,758 | +0.88(+6.84%) |
Mar 09, 2009 | 12.97 | 13.32 | 12.84 | 12.93 | 1,030,708 | -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 | 666,213 | -0.70(-5.04%) |
Mar 04, 2009 | 13.88 | 14.19 | 13.65 | 13.98 | 611,743 | +0.04(+0.30%) |