Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 18.80 | 19.40 | 18.75 | 19.25 | 532,780 | +0.49(+2.61%) |
May 28, 2009 | 18.74 | 19.27 | 18.49 | 18.76 | 520,971 | +0.16(+0.85%) |
May 27, 2009 | 19.02 | 19.28 | 18.48 | 18.60 | 693,637 | -0.55(-2.86%) |
May 26, 2009 | 18.26 | 19.24 | 18.17 | 19.15 | 765,411 | +0.74(+4.02%) |
May 22, 2009 | 18.60 | 18.90 | 18.29 | 18.41 | 548,681 | -0.18(-0.96%) |
May 21, 2009 | 18.73 | 18.92 | 18.44 | 18.59 | 727,611 | -0.21(-1.12%) |
May 20, 2009 | 18.99 | 19.77 | 18.68 | 18.80 | 1,110,966 | -0.13(-0.66%) |
May 19, 2009 | 18.68 | 19.20 | 18.54 | 18.93 | 895,015 | +0.05(+0.28%) |
May 18, 2009 | 18.55 | 18.91 | 18.22 | 18.87 | 750,082 | +0.33(+1.78%) |
May 15, 2009 | 18.10 | 18.87 | 17.80 | 18.54 | 1,489,574 | +0.69(+3.89%) |
May 14, 2009 | 17.60 | 17.98 | 17.54 | 17.85 | 922,336 | +0.24(+1.39%) |
May 13, 2009 | 17.86 | 18.03 | 17.44 | 17.60 | 711,500 | -0.46(-2.56%) |
May 12, 2009 | 18.13 | 18.30 | 17.59 | 18.07 | 1,020,560 | -0.02(-0.11%) |
May 11, 2009 | 18.02 | 18.25 | 17.57 | 18.09 | 837,076 | +0.03(+0.15%) |
May 08, 2009 | 18.58 | 18.99 | 17.86 | 18.06 | 1,285,740 | -0.42(-2.29%) |
May 07, 2009 | 19.16 | 19.20 | 18.30 | 18.48 | 1,168,249 | -0.56(-2.95%) |
May 06, 2009 | 19.04 | 19.29 | 18.86 | 19.04 | 1,956,603 | +0.09(+0.49%) |
May 05, 2009 | 19.49 | 19.49 | 18.54 | 18.95 | 3,411,576 | -0.66(-3.37%) |
May 04, 2009 | 20.62 | 21.87 | 19.42 | 19.61 | 4,099,089 | -2.71(-12.16%) |
May 01, 2009 | 21.99 | 22.62 | 21.80 | 22.33 | 524,724 | +0.22(+0.99%) |
Apr 30, 2009 | 22.76 | 22.85 | 22.00 | 22.11 | 729,281 | -0.59(-2.59%) |
Apr 29, 2009 | 22.15 | 23.11 | 21.99 | 22.70 | 809,488 | +0.79(+3.59%) |
Apr 28, 2009 | 21.92 | 22.27 | 21.54 | 21.91 | 598,570 | -0.14(-0.63%) |
Apr 27, 2009 | 22.39 | 22.66 | 21.79 | 22.05 | 902,215 | -0.40(-1.77%) |
Apr 24, 2009 | 21.86 | 22.72 | 21.52 | 22.45 | 866,132 | +0.87(+4.01%) |
Apr 23, 2009 | 21.67 | 21.69 | 21.07 | 21.58 | 1,036,114 | -0.18(-0.82%) |
Apr 22, 2009 | 21.09 | 22.26 | 21.09 | 21.76 | 1,750,590 | +0.67(+3.20%) |
Apr 21, 2009 | 19.44 | 21.11 | 19.39 | 21.09 | 1,158,130 | +1.63(+8.39%) |
Apr 20, 2009 | 18.30 | 19.62 | 18.30 | 19.45 | 928,101 | +0.42(+2.19%) |
Apr 17, 2009 | 18.82 | 19.18 | 18.52 | 19.04 | 540,164 | +0.25(+1.34%) |
Apr 16, 2009 | 18.27 | 18.87 | 18.08 | 18.79 | 542,116 | +0.52(+2.82%) |
Apr 15, 2009 | 17.84 | 18.33 | 17.84 | 18.27 | 425,108 | +0.26(+1.47%) |
Apr 14, 2009 | 17.86 | 18.08 | 17.53 | 18.01 | 334,797 | -0.17(-0.91%) |
Apr 13, 2009 | 17.86 | 18.26 | 17.52 | 18.17 | 451,555 | +0.13(+0.73%) |
Apr 09, 2009 | 16.69 | 18.05 | 16.69 | 18.04 | 597,310 | +0.83(+4.84%) |
Apr 08, 2009 | 16.84 | 17.23 | 16.77 | 17.21 | 311,077 | +0.43(+2.56%) |
Apr 07, 2009 | 16.82 | 17.37 | 16.53 | 16.78 | 603,782 | -0.18(-1.09%) |
Apr 06, 2009 | 17.46 | 17.70 | 16.72 | 16.96 | 843,019 | -0.76(-4.29%) |
Apr 03, 2009 | 17.53 | 17.82 | 17.31 | 17.72 | 711,737 | +0.15(+0.87%) |
Apr 02, 2009 | 16.77 | 17.73 | 16.77 | 17.57 | 896,886 | +0.96(+5.81%) |
Apr 01, 2009 | 16.02 | 16.63 | 15.87 | 16.61 | 721,635 | +0.24(+1.49%) |
Mar 31, 2009 | 15.87 | 16.90 | 15.66 | 16.36 | 1,706,890 | +0.63(+3.99%) |
Mar 30, 2009 | 15.41 | 15.77 | 15.19 | 15.74 | 793,749 | +0.09(+0.59%) |
Mar 26, 2009 | 15.19 | 15.70 | 14.96 | 15.64 | 766,926 | +0.69(+4.59%) |
Mar 25, 2009 | 14.76 | 15.33 | 14.53 | 14.96 | 874,888 | +0.38(+2.58%) |
Mar 24, 2009 | 14.04 | 14.76 | 13.95 | 14.58 | 1,174,208 | +0.55(+3.91%) |
Mar 23, 2009 | 13.41 | 14.60 | 13.26 | 14.03 | 1,726,112 | -0.05(-0.37%) |
Mar 20, 2009 | 15.25 | 15.31 | 14.02 | 14.08 | 1,935,231 | -1.02(-6.74%) |
Mar 19, 2009 | 15.48 | 15.48 | 14.86 | 15.10 | 804,785 | +0.03(+0.22%) |
Mar 18, 2009 | 15.24 | 15.24 | 14.48 | 15.07 | 1,202,097 | -0.17(-1.13%) |
Mar 17, 2009 | 14.68 | 15.25 | 14.20 | 15.24 | 857,182 | +0.56(+3.83%) |
Mar 16, 2009 | 14.61 | 14.99 | 14.14 | 14.68 | 1,575,193 | +0.40(+2.82%) |
Mar 13, 2009 | 14.24 | 14.51 | 13.74 | 14.28 | 1,367,917 | +0.09(+0.61%) |
Mar 12, 2009 | 13.90 | 14.23 | 13.43 | 14.19 | 1,888,503 | +0.22(+1.56%) |
Mar 11, 2009 | 15.19 | 16.09 | 13.87 | 13.97 | 3,323,467 | -0.88(-5.90%) |
Mar 10, 2009 | 17.86 | 17.95 | 12.92 | 14.85 | 9,841,148 | -8.57(-36.60%) |
Mar 09, 2009 | 23.70 | 24.38 | 23.23 | 23.42 | 644,426 | -0.38(-1.61%) |
Mar 06, 2009 | 23.43 | 23.95 | 23.28 | 23.80 | 436,181 | +0.55(+2.36%) |
Mar 05, 2009 | 24.45 | 24.82 | 23.19 | 23.25 | 847,212 | -1.61(-6.48%) |
Mar 04, 2009 | 24.73 | 25.29 | 24.47 | 24.86 | 464,880 | +0.30(+1.24%) |