Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 19.23 | 19.50 | 18.89 | 19.50 | 115,329 | +0.34(+1.76%) |
May 28, 2009 | 19.20 | 19.35 | 18.72 | 19.16 | 97,828 | +0.17(+0.87%) |
May 27, 2009 | 19.28 | 19.32 | 18.65 | 18.99 | 136,104 | -0.47(-2.43%) |
May 26, 2009 | 18.57 | 19.53 | 18.57 | 19.47 | 81,176 | +0.78(+4.18%) |
May 22, 2009 | 19.02 | 19.21 | 18.60 | 18.69 | 74,949 | -0.28(-1.46%) |
May 21, 2009 | 19.14 | 19.14 | 18.48 | 18.96 | 99,338 | -0.44(-2.24%) |
May 20, 2009 | 19.77 | 20.30 | 19.29 | 19.40 | 105,733 | -0.23(-1.15%) |
May 19, 2009 | 19.71 | 20.04 | 19.35 | 19.62 | 118,529 | +0.02(+0.11%) |
May 18, 2009 | 19.23 | 19.81 | 19.23 | 19.60 | 185,998 | +0.34(+1.75%) |
May 15, 2009 | 19.21 | 19.48 | 19.04 | 19.26 | 136,972 | +0.08(+0.43%) |
May 14, 2009 | 18.95 | 19.50 | 18.65 | 19.18 | 156,676 | +0.38(+2.00%) |
May 13, 2009 | 19.02 | 19.42 | 18.76 | 18.81 | 158,894 | -0.45(-2.34%) |
May 12, 2009 | 19.61 | 19.61 | 19.05 | 19.26 | 60,737 | -0.14(-0.74%) |
May 11, 2009 | 19.32 | 19.56 | 19.17 | 19.40 | 85,227 | -0.20(-1.03%) |
May 08, 2009 | 19.51 | 19.89 | 19.40 | 19.60 | 82,443 | +0.21(+1.08%) |
May 07, 2009 | 19.47 | 19.68 | 19.20 | 19.39 | 97,695 | +0.10(+0.51%) |
May 06, 2009 | 20.04 | 20.07 | 18.77 | 19.29 | 106,530 | -0.59(-2.98%) |
May 05, 2009 | 20.44 | 20.69 | 19.53 | 19.89 | 88,528 | -0.74(-3.57%) |
May 04, 2009 | 20.38 | 20.79 | 20.08 | 20.62 | 66,931 | +0.54(+2.69%) |
May 01, 2009 | 20.32 | 20.59 | 19.67 | 20.08 | 88,312 | -0.23(-1.11%) |
Apr 30, 2009 | 20.80 | 21.19 | 20.30 | 20.31 | 108,508 | +0.12(+0.59%) |
Apr 29, 2009 | 19.37 | 20.37 | 19.08 | 20.19 | 73,311 | +0.92(+4.75%) |
Apr 28, 2009 | 19.19 | 19.82 | 19.19 | 19.27 | 73,059 | -0.04(-0.23%) |
Apr 27, 2009 | 18.98 | 19.71 | 18.89 | 19.32 | 104,876 | +0.07(+0.35%) |
Apr 24, 2009 | 18.79 | 19.54 | 18.73 | 19.25 | 87,207 | +0.58(+3.10%) |
Apr 23, 2009 | 19.14 | 19.19 | 18.28 | 18.67 | 68,929 | -0.42(-2.20%) |
Apr 22, 2009 | 18.49 | 19.50 | 18.48 | 19.09 | 105,422 | +0.30(+1.60%) |
Apr 21, 2009 | 17.84 | 18.84 | 17.82 | 18.79 | 71,815 | +0.74(+4.12%) |
Apr 20, 2009 | 18.16 | 18.25 | 17.85 | 18.05 | 92,103 | -0.45(-2.43%) |
Apr 17, 2009 | 18.36 | 18.61 | 18.19 | 18.50 | 110,808 | +0.20(+1.07%) |
Apr 16, 2009 | 18.31 | 18.39 | 18.01 | 18.30 | 96,705 | +0.11(+0.58%) |
Apr 15, 2009 | 18.31 | 18.39 | 18.00 | 18.20 | 85,127 | -0.18(-0.98%) |
Apr 14, 2009 | 18.53 | 18.95 | 18.14 | 18.38 | 90,733 | -0.19(-1.01%) |
Apr 13, 2009 | 18.43 | 18.87 | 18.28 | 18.57 | 125,444 | -0.03(-0.16%) |
Apr 09, 2009 | 18.13 | 19.76 | 17.82 | 18.60 | 381,312 | -0.87(-4.47%) |
Apr 08, 2009 | 18.64 | 19.55 | 18.64 | 19.47 | 128,331 | +0.90(+4.84%) |
Apr 07, 2009 | 19.15 | 19.51 | 18.53 | 18.57 | 59,380 | -0.79(-4.07%) |
Apr 06, 2009 | 19.52 | 19.82 | 18.96 | 19.35 | 88,121 | -0.37(-1.88%) |
Apr 03, 2009 | 18.83 | 19.94 | 18.83 | 19.73 | 71,752 | +0.79(+4.16%) |
Apr 02, 2009 | 18.51 | 19.33 | 18.13 | 18.94 | 99,603 | +0.61(+3.32%) |
Apr 01, 2009 | 17.73 | 18.42 | 17.40 | 18.33 | 74,108 | +0.39(+2.20%) |
Mar 31, 2009 | 18.20 | 18.50 | 17.76 | 17.94 | 99,338 | -0.10(-0.58%) |
Mar 30, 2009 | 17.71 | 18.14 | 17.38 | 18.04 | 73,287 | -0.39(-2.14%) |
Mar 26, 2009 | 17.99 | 18.46 | 17.74 | 18.43 | 100,089 | +0.74(+4.20%) |
Mar 25, 2009 | 17.57 | 17.85 | 17.04 | 17.69 | 117,854 | +0.37(+2.15%) |
Mar 24, 2009 | 17.52 | 17.82 | 17.10 | 17.32 | 170,268 | -0.38(-2.14%) |
Mar 23, 2009 | 17.65 | 18.20 | 17.40 | 17.70 | 152,086 | +0.10(+0.59%) |
Mar 20, 2009 | 18.34 | 18.60 | 17.56 | 17.59 | 135,311 | -0.24(-1.33%) |
Mar 19, 2009 | 18.49 | 18.54 | 17.71 | 17.83 | 85,862 | -0.48(-2.60%) |
Mar 18, 2009 | 17.86 | 18.63 | 17.48 | 18.31 | 84,991 | +0.42(+2.37%) |
Mar 17, 2009 | 17.44 | 17.88 | 17.07 | 17.88 | 158,544 | +0.48(+2.78%) |
Mar 16, 2009 | 17.54 | 17.94 | 17.21 | 17.40 | 66,319 | +0.03(+0.17%) |
Mar 13, 2009 | 17.46 | 17.76 | 17.25 | 17.37 | 87,405 | +0.07(+0.43%) |
Mar 12, 2009 | 16.59 | 17.44 | 16.39 | 17.30 | 78,964 | +0.68(+4.07%) |
Mar 11, 2009 | 16.79 | 17.17 | 16.47 | 16.62 | 60,230 | -0.13(-0.80%) |
Mar 10, 2009 | 16.54 | 17.07 | 16.23 | 16.75 | 88,304 | +0.50(+3.06%) |
Mar 09, 2009 | 16.84 | 17.01 | 16.20 | 16.26 | 76,120 | -0.70(-4.12%) |
Mar 06, 2009 | 17.15 | 17.39 | 16.55 | 16.95 | 65,187 | -0.12(-0.70%) |
Mar 05, 2009 | 17.93 | 18.05 | 16.81 | 17.07 | 149,638 | -1.26(-6.85%) |
Mar 04, 2009 | 18.63 | 18.78 | 17.95 | 18.33 | 100,381 | -0.31(-1.67%) |