Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.16 | 17.19 | 16.72 | 17.11 | 568,974 | +0.03(+0.17%) |
May 28, 2009 | 17.65 | 17.69 | 16.27 | 17.08 | 526,231 | -0.39(-2.23%) |
May 27, 2009 | 17.79 | 18.43 | 17.34 | 17.47 | 400,291 | -0.37(-2.08%) |
May 26, 2009 | 17.72 | 18.28 | 17.18 | 17.84 | 966,594 | +0.87(+5.15%) |
May 22, 2009 | 16.01 | 18.06 | 15.39 | 16.96 | 2,555,593 | +0.02(+0.11%) |
May 21, 2009 | 17.41 | 17.49 | 16.70 | 16.94 | 935,170 | -0.40(-2.30%) |
May 20, 2009 | 17.93 | 18.19 | 17.27 | 17.34 | 1,157,251 | -0.54(-3.03%) |
May 19, 2009 | 18.26 | 18.59 | 17.83 | 17.88 | 1,670,855 | -0.26(-1.41%) |
May 18, 2009 | 17.89 | 18.45 | 17.71 | 18.14 | 896,987 | +0.37(+2.09%) |
May 15, 2009 | 17.05 | 17.92 | 16.72 | 17.77 | 652,641 | +0.66(+3.83%) |
May 14, 2009 | 16.82 | 17.48 | 16.51 | 17.11 | 536,066 | +0.42(+2.50%) |
May 13, 2009 | 17.45 | 17.56 | 16.33 | 16.70 | 967,006 | -1.09(-6.14%) |
May 12, 2009 | 18.12 | 18.37 | 17.30 | 17.79 | 648,611 | -0.27(-1.47%) |
May 11, 2009 | 18.29 | 18.30 | 17.86 | 18.06 | 423,536 | -0.50(-2.71%) |
May 08, 2009 | 19.04 | 19.45 | 18.35 | 18.56 | 457,578 | -0.35(-1.86%) |
May 07, 2009 | 18.94 | 19.22 | 18.45 | 18.91 | 450,284 | +0.07(+0.35%) |
May 06, 2009 | 19.72 | 19.81 | 18.34 | 18.84 | 772,444 | -0.67(-3.41%) |
May 05, 2009 | 19.88 | 19.88 | 19.29 | 19.51 | 354,779 | -0.43(-2.14%) |
May 04, 2009 | 20.17 | 20.55 | 19.41 | 19.94 | 571,779 | +0.55(+2.84%) |
May 01, 2009 | 19.91 | 20.13 | 19.16 | 19.39 | 276,820 | -0.43(-2.16%) |
Apr 30, 2009 | 20.22 | 20.79 | 19.79 | 19.81 | 364,976 | -0.28(-1.37%) |
Apr 29, 2009 | 20.02 | 20.61 | 19.83 | 20.09 | 322,397 | +0.19(+0.96%) |
Apr 28, 2009 | 19.36 | 20.69 | 19.32 | 19.90 | 432,494 | +0.45(+2.30%) |
Apr 27, 2009 | 19.31 | 19.98 | 18.99 | 19.45 | 357,834 | +0.04(+0.20%) |
Apr 24, 2009 | 19.81 | 20.17 | 19.33 | 19.41 | 638,679 | -0.25(-1.26%) |
Apr 23, 2009 | 20.04 | 20.52 | 19.37 | 19.66 | 748,107 | -0.30(-1.52%) |
Apr 22, 2009 | 20.11 | 21.28 | 19.83 | 19.97 | 1,082,319 | -0.37(-1.82%) |
Apr 21, 2009 | 19.21 | 20.52 | 19.18 | 20.34 | 583,938 | +0.99(+5.11%) |
Apr 20, 2009 | 18.98 | 19.62 | 18.96 | 19.35 | 836,815 | -0.04(-0.20%) |
Apr 17, 2009 | 19.62 | 19.71 | 18.81 | 19.39 | 878,002 | -0.24(-1.21%) |
Apr 16, 2009 | 18.98 | 19.79 | 18.53 | 19.62 | 484,179 | +0.79(+4.19%) |
Apr 15, 2009 | 18.59 | 19.00 | 18.43 | 18.83 | 401,474 | +0.05(+0.25%) |
Apr 14, 2009 | 18.98 | 19.09 | 18.60 | 18.79 | 331,270 | -0.33(-1.74%) |
Apr 13, 2009 | 18.87 | 19.14 | 18.52 | 19.12 | 519,124 | +0.05(+0.25%) |
Apr 09, 2009 | 18.41 | 19.27 | 17.95 | 19.07 | 972,861 | +1.00(+5.52%) |
Apr 08, 2009 | 17.61 | 18.12 | 17.27 | 18.07 | 616,640 | +0.56(+3.20%) |
Apr 07, 2009 | 18.12 | 18.48 | 17.44 | 17.51 | 684,727 | -1.05(-5.68%) |
Apr 06, 2009 | 18.55 | 18.91 | 18.28 | 18.57 | 603,021 | -0.20(-1.06%) |
Apr 03, 2009 | 18.60 | 19.01 | 18.27 | 18.77 | 339,504 | +0.18(+0.97%) |
Apr 02, 2009 | 18.80 | 19.53 | 18.47 | 18.59 | 765,776 | +0.21(+1.14%) |
Apr 01, 2009 | 18.15 | 18.53 | 17.83 | 18.38 | 465,919 | +0.11(+0.62%) |
Mar 31, 2009 | 17.87 | 18.67 | 17.80 | 18.26 | 809,915 | +0.68(+3.89%) |
Mar 30, 2009 | 17.45 | 17.84 | 16.78 | 17.58 | 703,533 | -1.04(-5.56%) |
Mar 26, 2009 | 17.72 | 18.62 | 17.72 | 18.62 | 790,228 | +0.97(+5.49%) |
Mar 25, 2009 | 17.60 | 18.13 | 16.92 | 17.65 | 460,203 | +0.26(+1.47%) |
Mar 24, 2009 | 17.91 | 18.21 | 17.31 | 17.39 | 652,215 | -0.80(-4.39%) |
Mar 23, 2009 | 18.04 | 18.22 | 16.81 | 18.19 | 788,153 | +1.46(+8.75%) |
Mar 20, 2009 | 16.54 | 17.26 | 16.49 | 16.73 | 594,751 | -0.24(-1.40%) |
Mar 19, 2009 | 17.64 | 17.80 | 16.78 | 16.96 | 919,370 | -0.60(-3.41%) |
Mar 18, 2009 | 17.11 | 17.89 | 17.01 | 17.56 | 1,157,019 | +0.46(+2.67%) |
Mar 17, 2009 | 16.73 | 17.25 | 16.73 | 17.11 | 999,133 | +0.50(+3.03%) |
Mar 16, 2009 | 17.28 | 17.49 | 16.56 | 16.60 | 1,162,008 | -0.49(-2.89%) |
Mar 13, 2009 | 16.63 | 17.69 | 15.98 | 17.10 | 3,310,083 | +2.11(+14.08%) |
Mar 12, 2009 | 14.24 | 15.18 | 13.86 | 14.99 | 826,810 | +0.73(+5.13%) |
Mar 11, 2009 | 14.34 | 14.85 | 14.03 | 14.25 | 635,601 | +0.06(+0.40%) |
Mar 10, 2009 | 13.30 | 14.47 | 12.81 | 14.20 | 1,075,694 | +1.21(+9.29%) |
Mar 09, 2009 | 13.16 | 13.64 | 12.61 | 12.99 | 964,953 | -0.39(-2.91%) |
Mar 06, 2009 | 13.26 | 13.97 | 13.08 | 13.38 | 1,022,067 | +0.21(+1.59%) |
Mar 05, 2009 | 13.03 | 13.43 | 12.92 | 13.17 | 488,847 | +0.04(+0.29%) |
Mar 04, 2009 | 12.71 | 13.31 | 12.60 | 13.13 | 471,022 | +0.48(+3.83%) |